777 lines
42 KiB
CSV
777 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,215400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,215300,41819544070,10040,10040,10040,10040,0
|
|
20250225,215200,41819544070,10040,10040,10040,10040,0
|
|
20250225,215100,41819544070,10040,10040,10040,10040,0
|
|
20250225,215000,41819544070,10040,10040,10040,10040,0
|
|
20250225,214900,41819544070,10040,10040,10040,10040,0
|
|
20250225,214800,41819544070,10040,10040,10040,10040,0
|
|
20250225,214700,41819544070,10040,10040,10040,10040,0
|
|
20250225,214600,41819544070,10040,10040,10040,10040,0
|
|
20250225,214500,41819544070,10040,10040,10040,10040,0
|
|
20250225,214400,41819544070,10040,10040,10040,10040,0
|
|
20250225,214300,41819544070,10040,10040,10040,10040,0
|
|
20250225,214200,41819544070,10040,10040,10040,10040,0
|
|
20250225,214100,41819544070,10040,10040,10040,10040,0
|
|
20250225,214000,41819544070,10040,10040,10040,10040,0
|
|
20250225,213900,41819544070,10040,10040,10040,10040,0
|
|
20250225,213800,41819544070,10040,10040,10040,10040,0
|
|
20250225,213700,41819544070,10040,10040,10040,10040,0
|
|
20250225,213600,41819544070,10040,10040,10040,10040,0
|
|
20250225,213500,41819544070,10040,10040,10040,10040,0
|
|
20250225,213400,41819544070,10040,10040,10040,10040,0
|
|
20250225,213300,41819544070,10040,10040,10040,10040,0
|
|
20250225,213200,41819544070,10040,10040,10040,10040,0
|
|
20250225,213100,41819544070,10040,10040,10040,10040,0
|
|
20250225,213000,41819544070,10040,10040,10040,10040,0
|
|
20250225,212900,41819544070,10040,10040,10040,10040,0
|
|
20250225,212800,41819544070,10040,10040,10040,10040,0
|
|
20250225,212700,41819544070,10040,10040,10040,10040,0
|
|
20250225,212600,41819544070,10040,10040,10040,10040,0
|
|
20250225,212500,41819544070,10040,10040,10040,10040,0
|
|
20250225,212400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,212300,41819544070,10040,10040,10040,10040,0
|
|
20250225,212200,41819544070,10040,10040,10040,10040,0
|
|
20250225,212100,41819544070,10040,10040,10040,10040,0
|
|
20250225,212000,41819544070,10040,10040,10040,10040,0
|
|
20250225,211900,41819544070,10040,10040,10040,10040,0
|
|
20250225,211800,41819544070,10040,10040,10040,10040,0
|
|
20250225,211700,41819544070,10040,10040,10040,10040,0
|
|
20250225,211600,41819544070,10040,10040,10040,10040,0
|
|
20250225,211500,41819544070,10040,10040,10040,10040,0
|
|
20250225,211400,41819544070,10040,10040,10040,10040,0
|
|
20250225,211300,41819544070,10040,10040,10040,10040,0
|
|
20250225,211200,41819544070,10040,10040,10040,10040,0
|
|
20250225,211100,41819544070,10040,10040,10040,10040,0
|
|
20250225,211000,41819544070,10040,10040,10040,10040,0
|
|
20250225,210900,41819544070,10040,10040,10040,10040,0
|
|
20250225,210800,41819544070,10040,10040,10040,10040,0
|
|
20250225,210700,41819544070,10040,10040,10040,10040,0
|
|
20250225,210600,41819544070,10040,10040,10040,10040,0
|
|
20250225,210500,41819544070,10040,10040,10040,10040,0
|
|
20250225,210400,41819544070,10040,10040,10040,10040,0
|
|
20250225,210300,41819544070,10040,10040,10040,10040,0
|
|
20250225,210200,41819544070,10040,10040,10040,10040,0
|
|
20250225,210100,41819544070,10040,10040,10040,10040,0
|
|
20250225,210000,41819544070,10040,10040,10040,10040,0
|
|
20250225,205900,41819544070,10040,10040,10040,10040,0
|
|
20250225,205800,41819544070,10040,10040,10040,10040,0
|
|
20250225,205700,41819544070,10040,10040,10040,10040,0
|
|
20250225,205600,41819544070,10040,10040,10040,10040,0
|
|
20250225,205500,41819544070,10040,10040,10040,10040,0
|
|
20250225,205400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,205300,41819544070,10040,10040,10040,10040,0
|
|
20250225,205200,41819544070,10040,10040,10040,10040,0
|
|
20250225,205100,41819544070,10040,10040,10040,10040,0
|
|
20250225,205000,41819544070,10040,10040,10040,10040,0
|
|
20250225,204900,41819544070,10040,10040,10040,10040,0
|
|
20250225,204800,41819544070,10040,10040,10040,10040,0
|
|
20250225,204700,41819544070,10040,10040,10040,10040,0
|
|
20250225,204600,41819544070,10040,10040,10040,10040,0
|
|
20250225,204500,41819544070,10040,10040,10040,10040,0
|
|
20250225,204400,41819544070,10040,10040,10040,10040,0
|
|
20250225,204300,41819544070,10040,10040,10040,10040,0
|
|
20250225,204200,41819544070,10040,10040,10040,10040,0
|
|
20250225,204100,41819544070,10040,10040,10040,10040,0
|
|
20250225,204000,41819544070,10040,10040,10040,10040,0
|
|
20250225,203900,41819544070,10040,10040,10040,10040,0
|
|
20250225,203800,41819544070,10040,10040,10040,10040,0
|
|
20250225,203700,41819544070,10040,10040,10040,10040,0
|
|
20250225,203600,41819544070,10040,10040,10040,10040,0
|
|
20250225,203500,41819544070,10040,10040,10040,10040,0
|
|
20250225,203400,41819544070,10040,10040,10040,10040,0
|
|
20250225,203300,41819544070,10040,10040,10040,10040,0
|
|
20250225,203200,41819544070,10040,10040,10040,10040,0
|
|
20250225,203100,41819544070,10040,10040,10040,10040,0
|
|
20250225,203000,41819544070,10040,10040,10040,10040,0
|
|
20250225,202900,41819544070,10040,10040,10040,10040,0
|
|
20250225,202800,41819544070,10040,10040,10040,10040,0
|
|
20250225,202700,41819544070,10040,10040,10040,10040,0
|
|
20250225,202600,41819544070,10040,10040,10040,10040,0
|
|
20250225,202500,41819544070,10040,10040,10040,10040,0
|
|
20250225,202400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,202300,41819544070,10040,10040,10040,10040,0
|
|
20250225,202200,41819544070,10040,10040,10040,10040,0
|
|
20250225,202100,41819544070,10040,10040,10040,10040,0
|
|
20250225,202000,41819544070,10040,10040,10040,10040,0
|
|
20250225,201900,41819544070,10040,10040,10040,10040,0
|
|
20250225,201800,41819544070,10040,10040,10040,10040,0
|
|
20250225,201700,41819544070,10040,10040,10040,10040,0
|
|
20250225,201600,41819544070,10040,10040,10040,10040,0
|
|
20250225,201500,41819544070,10040,10040,10040,10040,0
|
|
20250225,201400,41819544070,10040,10040,10040,10040,0
|
|
20250225,201300,41819544070,10040,10040,10040,10040,0
|
|
20250225,201200,41819544070,10040,10040,10040,10040,0
|
|
20250225,201100,41819544070,10040,10040,10040,10040,0
|
|
20250225,201000,41819544070,10040,10040,10040,10040,0
|
|
20250225,200900,41819544070,10040,10040,10040,10040,0
|
|
20250225,200800,41819544070,10040,10040,10040,10040,0
|
|
20250225,200700,41819544070,10040,10040,10040,10040,0
|
|
20250225,200600,41819544070,10040,10040,10040,10040,0
|
|
20250225,200500,41819544070,10040,10040,10040,10040,0
|
|
20250225,200400,41819544070,10040,10040,10040,10040,0
|
|
20250225,200300,41819544070,10040,10040,10040,10040,0
|
|
20250225,200200,41819544070,10040,10040,10040,10040,0
|
|
20250225,200100,41819544070,10040,10040,10040,10040,0
|
|
20250225,200000,41819544070,10040,10040,10040,10040,0
|
|
20250225,195900,41819544070,10040,10040,10040,10040,0
|
|
20250225,195800,41819544070,10040,10040,10040,10040,0
|
|
20250225,195700,41819544070,10040,10040,10040,10040,0
|
|
20250225,195600,41819544070,10040,10040,10040,10040,0
|
|
20250225,195500,41819544070,10040,10040,10040,10040,0
|
|
20250225,195400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,195300,41819544070,10040,10040,10040,10040,0
|
|
20250225,195200,41819544070,10040,10040,10040,10040,0
|
|
20250225,195100,41819544070,10040,10040,10040,10040,0
|
|
20250225,195000,41819544070,10040,10040,10040,10040,0
|
|
20250225,194900,41819544070,10040,10040,10040,10040,0
|
|
20250225,194800,41819544070,10040,10040,10040,10040,0
|
|
20250225,194700,41819544070,10040,10040,10040,10040,0
|
|
20250225,194600,41819544070,10040,10040,10040,10040,0
|
|
20250225,194500,41819544070,10040,10040,10040,10040,0
|
|
20250225,194400,41819544070,10040,10040,10040,10040,0
|
|
20250225,194300,41819544070,10040,10040,10040,10040,0
|
|
20250225,194200,41819544070,10040,10040,10040,10040,0
|
|
20250225,194100,41819544070,10040,10040,10040,10040,0
|
|
20250225,194000,41819544070,10040,10040,10040,10040,0
|
|
20250225,193900,41819544070,10040,10040,10040,10040,0
|
|
20250225,193800,41819544070,10040,10040,10040,10040,0
|
|
20250225,193700,41819544070,10040,10040,10040,10040,0
|
|
20250225,193600,41819544070,10040,10040,10040,10040,0
|
|
20250225,193500,41819544070,10040,10040,10040,10040,0
|
|
20250225,193400,41819544070,10040,10040,10040,10040,0
|
|
20250225,193300,41819544070,10040,10040,10040,10040,0
|
|
20250225,193200,41819544070,10040,10040,10040,10040,0
|
|
20250225,193100,41819544070,10040,10040,10040,10040,0
|
|
20250225,193000,41819544070,10040,10040,10040,10040,0
|
|
20250225,192900,41819544070,10040,10040,10040,10040,0
|
|
20250225,192800,41819544070,10040,10040,10040,10040,0
|
|
20250225,192700,41819544070,10040,10040,10040,10040,0
|
|
20250225,192600,41819544070,10040,10040,10040,10040,0
|
|
20250225,192500,41819544070,10040,10040,10040,10040,0
|
|
20250225,192400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,192300,41819544070,10040,10040,10040,10040,0
|
|
20250225,192200,41819544070,10040,10040,10040,10040,0
|
|
20250225,192100,41819544070,10040,10040,10040,10040,0
|
|
20250225,192000,41819544070,10040,10040,10040,10040,0
|
|
20250225,191900,41819544070,10040,10040,10040,10040,0
|
|
20250225,191800,41819544070,10040,10040,10040,10040,0
|
|
20250225,191700,41819544070,10040,10040,10040,10040,0
|
|
20250225,191600,41819544070,10040,10040,10040,10040,0
|
|
20250225,191500,41819544070,10040,10040,10040,10040,0
|
|
20250225,191400,41819544070,10040,10040,10040,10040,0
|
|
20250225,191300,41819544070,10040,10040,10040,10040,0
|
|
20250225,191200,41819544070,10040,10040,10040,10040,0
|
|
20250225,191100,41819544070,10040,10040,10040,10040,0
|
|
20250225,191000,41819544070,10040,10040,10040,10040,0
|
|
20250225,190900,41819544070,10040,10040,10040,10040,0
|
|
20250225,190800,41819544070,10040,10040,10040,10040,0
|
|
20250225,190700,41819544070,10040,10040,10040,10040,0
|
|
20250225,190600,41819544070,10040,10040,10040,10040,0
|
|
20250225,190500,41819544070,10040,10040,10040,10040,0
|
|
20250225,190400,41819544070,10040,10040,10040,10040,0
|
|
20250225,190300,41819544070,10040,10040,10040,10040,0
|
|
20250225,190200,41819544070,10040,10040,10040,10040,0
|
|
20250225,190100,41819544070,10040,10040,10040,10040,0
|
|
20250225,190000,41819544070,10040,10040,10040,10040,0
|
|
20250225,185900,41819544070,10040,10040,10040,10040,0
|
|
20250225,185800,41819544070,10040,10040,10040,10040,0
|
|
20250225,185700,41819544070,10040,10040,10040,10040,0
|
|
20250225,185600,41819544070,10040,10040,10040,10040,0
|
|
20250225,185500,41819544070,10040,10040,10040,10040,0
|
|
20250225,185400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,185300,41819544070,10040,10040,10040,10040,0
|
|
20250225,185200,41819544070,10040,10040,10040,10040,0
|
|
20250225,185100,41819544070,10040,10040,10040,10040,0
|
|
20250225,185000,41819544070,10040,10040,10040,10040,0
|
|
20250225,184900,41819544070,10040,10040,10040,10040,0
|
|
20250225,184800,41819544070,10040,10040,10040,10040,0
|
|
20250225,184700,41819544070,10040,10040,10040,10040,0
|
|
20250225,184600,41819544070,10040,10040,10040,10040,0
|
|
20250225,184500,41819544070,10040,10040,10040,10040,0
|
|
20250225,184400,41819544070,10040,10040,10040,10040,0
|
|
20250225,184300,41819544070,10040,10040,10040,10040,0
|
|
20250225,184200,41819544070,10040,10040,10040,10040,0
|
|
20250225,184100,41819544070,10040,10040,10040,10040,0
|
|
20250225,184000,41819544070,10040,10040,10040,10040,0
|
|
20250225,183900,41819544070,10040,10040,10040,10040,0
|
|
20250225,183800,41819544070,10040,10040,10040,10040,0
|
|
20250225,183700,41819544070,10040,10040,10040,10040,0
|
|
20250225,183600,41819544070,10040,10040,10040,10040,0
|
|
20250225,183500,41819544070,10040,10040,10040,10040,0
|
|
20250225,183400,41819544070,10040,10040,10040,10040,0
|
|
20250225,183300,41819544070,10040,10040,10040,10040,0
|
|
20250225,183200,41819544070,10040,10040,10040,10040,0
|
|
20250225,183100,41819544070,10040,10040,10040,10040,0
|
|
20250225,183000,41819544070,10040,10040,10040,10040,0
|
|
20250225,182900,41819544070,10040,10040,10040,10040,0
|
|
20250225,182800,41819544070,10040,10040,10040,10040,0
|
|
20250225,182700,41819544070,10040,10040,10040,10040,0
|
|
20250225,182600,41819544070,10040,10040,10040,10040,0
|
|
20250225,182500,41819544070,10040,10040,10040,10040,0
|
|
20250225,182400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,182300,41819544070,10040,10040,10040,10040,0
|
|
20250225,182200,41819544070,10040,10040,10040,10040,0
|
|
20250225,182100,41819544070,10040,10040,10040,10040,0
|
|
20250225,182000,41819544070,10040,10040,10040,10040,0
|
|
20250225,181900,41819544070,10040,10040,10040,10040,0
|
|
20250225,181800,41819544070,10040,10040,10040,10040,0
|
|
20250225,181700,41819544070,10040,10040,10040,10040,0
|
|
20250225,181600,41819544070,10040,10040,10040,10040,0
|
|
20250225,181500,41819544070,10040,10040,10040,10040,0
|
|
20250225,181400,41819544070,10040,10040,10040,10040,0
|
|
20250225,181300,41819544070,10040,10040,10040,10040,0
|
|
20250225,181200,41819544070,10040,10040,10040,10040,0
|
|
20250225,181100,41819544070,10040,10040,10040,10040,0
|
|
20250225,181000,41819544070,10040,10040,10040,10040,0
|
|
20250225,180900,41819544070,10040,10040,10040,10040,0
|
|
20250225,180800,41819544070,10040,10040,10040,10040,0
|
|
20250225,180700,41819544070,10040,10040,10040,10040,0
|
|
20250225,180600,41819544070,10040,10040,10040,10040,0
|
|
20250225,180500,41819544070,10040,10040,10040,10040,0
|
|
20250225,180400,41819544070,10040,10040,10040,10040,0
|
|
20250225,180300,41819544070,10040,10040,10040,10040,0
|
|
20250225,180200,41819544070,10040,10040,10040,10040,0
|
|
20250225,180100,41819544070,10040,10040,10040,10040,0
|
|
20250225,180000,41819544070,10040,10040,10040,10040,0
|
|
20250225,175900,41819544070,10040,10040,10040,10040,0
|
|
20250225,175800,41819544070,10040,10040,10040,10040,0
|
|
20250225,175700,41819544070,10040,10040,10040,10040,0
|
|
20250225,175600,41819544070,10040,10040,10040,10040,0
|
|
20250225,175500,41819544070,10040,10040,10040,10040,0
|
|
20250225,175400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,175300,41819544070,10040,10040,10040,10040,0
|
|
20250225,175200,41819544070,10040,10040,10040,10040,0
|
|
20250225,175100,41819544070,10040,10040,10040,10040,0
|
|
20250225,175000,41819544070,10040,10040,10040,10040,0
|
|
20250225,174900,41819544070,10040,10040,10040,10040,0
|
|
20250225,174800,41819544070,10040,10040,10040,10040,0
|
|
20250225,174700,41819544070,10040,10040,10040,10040,0
|
|
20250225,174600,41819544070,10040,10040,10040,10040,0
|
|
20250225,174500,41819544070,10040,10040,10040,10040,0
|
|
20250225,174400,41819544070,10040,10040,10040,10040,0
|
|
20250225,174300,41819544070,10040,10040,10040,10040,0
|
|
20250225,174200,41819544070,10040,10040,10040,10040,0
|
|
20250225,174100,41819544070,10040,10040,10040,10040,0
|
|
20250225,174000,41819544070,10040,10040,10040,10040,0
|
|
20250225,173900,41819544070,10040,10040,10040,10040,0
|
|
20250225,173800,41819544070,10040,10040,10040,10040,0
|
|
20250225,173700,41819544070,10040,10040,10040,10040,0
|
|
20250225,173600,41819544070,10040,10040,10040,10040,0
|
|
20250225,173500,41819544070,10040,10040,10040,10040,0
|
|
20250225,173400,41819544070,10040,10040,10040,10040,0
|
|
20250225,173300,41819544070,10040,10040,10040,10040,0
|
|
20250225,173200,41819544070,10040,10040,10040,10040,0
|
|
20250225,173100,41819544070,10040,10040,10040,10040,0
|
|
20250225,173000,41819544070,10040,10040,10040,10040,0
|
|
20250225,172900,41819544070,10040,10040,10040,10040,0
|
|
20250225,172800,41819544070,10040,10040,10040,10040,0
|
|
20250225,172700,41819544070,10040,10040,10040,10040,0
|
|
20250225,172600,41819544070,10040,10040,10040,10040,0
|
|
20250225,172500,41819544070,10040,10040,10040,10040,0
|
|
20250225,172400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,172300,41819544070,10040,10040,10040,10040,0
|
|
20250225,172200,41819544070,10040,10040,10040,10040,0
|
|
20250225,172100,41819544070,10040,10040,10040,10040,0
|
|
20250225,172000,41819544070,10040,10040,10040,10040,0
|
|
20250225,171900,41819544070,10040,10040,10040,10040,0
|
|
20250225,171800,41819544070,10040,10040,10040,10040,0
|
|
20250225,171700,41819544070,10040,10040,10040,10040,0
|
|
20250225,171600,41819544070,10040,10040,10040,10040,0
|
|
20250225,171500,41819544070,10040,10040,10040,10040,0
|
|
20250225,171400,41819544070,10040,10040,10040,10040,0
|
|
20250225,171300,41819544070,10040,10040,10040,10040,0
|
|
20250225,171200,41819544070,10040,10040,10040,10040,0
|
|
20250225,171100,41819544070,10040,10040,10040,10040,0
|
|
20250225,171000,41819544070,10040,10040,10040,10040,0
|
|
20250225,170900,41819544070,10040,10040,10040,10040,0
|
|
20250225,170800,41819544070,10040,10040,10040,10040,0
|
|
20250225,170700,41819544070,10040,10040,10040,10040,0
|
|
20250225,170600,41819544070,10040,10040,10040,10040,0
|
|
20250225,170500,41819544070,10040,10040,10040,10040,0
|
|
20250225,170400,41819544070,10040,10040,10040,10040,0
|
|
20250225,170300,41819544070,10040,10040,10040,10040,0
|
|
20250225,170200,41819544070,10040,10040,10040,10040,0
|
|
20250225,170100,41819544070,10040,10040,10040,10040,0
|
|
20250225,170000,41819544070,10040,10040,10040,10040,0
|
|
20250225,165900,41819544070,10040,10040,10040,10040,0
|
|
20250225,165800,41819544070,10040,10040,10040,10040,0
|
|
20250225,165700,41819544070,10040,10040,10040,10040,0
|
|
20250225,165600,41819544070,10040,10040,10040,10040,0
|
|
20250225,165500,41819544070,10040,10040,10040,10040,0
|
|
20250225,165400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,165300,41819544070,10040,10040,10040,10040,0
|
|
20250225,165200,41819544070,10040,10040,10040,10040,0
|
|
20250225,165100,41819544070,10040,10040,10040,10040,0
|
|
20250225,165000,41819544070,10040,10040,10040,10040,0
|
|
20250225,164900,41819544070,10040,10040,10040,10040,0
|
|
20250225,164800,41819544070,10040,10040,10040,10040,0
|
|
20250225,164700,41819544070,10040,10040,10040,10040,0
|
|
20250225,164600,41819544070,10040,10040,10040,10040,0
|
|
20250225,164500,41819544070,10040,10040,10040,10040,0
|
|
20250225,164400,41819544070,10040,10040,10040,10040,0
|
|
20250225,164300,41819544070,10040,10040,10040,10040,0
|
|
20250225,164200,41819544070,10040,10040,10040,10040,0
|
|
20250225,164100,41819544070,10040,10040,10040,10040,0
|
|
20250225,164000,41819544070,10040,10040,10040,10040,0
|
|
20250225,163900,41819544070,10040,10040,10040,10040,0
|
|
20250225,163800,41819544070,10040,10040,10040,10040,0
|
|
20250225,163700,41819544070,10040,10040,10040,10040,0
|
|
20250225,163600,41819544070,10040,10040,10040,10040,0
|
|
20250225,163500,41819544070,10040,10040,10040,10040,0
|
|
20250225,163400,41819544070,10040,10040,10040,10040,0
|
|
20250225,163300,41819544070,10040,10040,10040,10040,0
|
|
20250225,163200,41819544070,10040,10040,10040,10040,0
|
|
20250225,163100,41819544070,10040,10040,10040,10040,0
|
|
20250225,163000,41819544070,10040,10040,10040,10040,0
|
|
20250225,162900,41819544070,10040,10040,10040,10040,0
|
|
20250225,162800,41819544070,10040,10040,10040,10040,0
|
|
20250225,162700,41819544070,10040,10040,10040,10040,0
|
|
20250225,162600,41819544070,10040,10040,10040,10040,0
|
|
20250225,162500,41819544070,10040,10040,10040,10040,0
|
|
20250225,162400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,162300,41819544070,10040,10040,10040,10040,0
|
|
20250225,162200,41819544070,10040,10040,10040,10040,0
|
|
20250225,162100,41819544070,10040,10040,10040,10040,0
|
|
20250225,162000,41819544070,10040,10040,10040,10040,0
|
|
20250225,161900,41819544070,10040,10040,10040,10040,0
|
|
20250225,161800,41819544070,10040,10040,10040,10040,0
|
|
20250225,161700,41819544070,10040,10040,10040,10040,0
|
|
20250225,161600,41819544070,10040,10040,10040,10040,0
|
|
20250225,161500,41819544070,10040,10040,10040,10040,0
|
|
20250225,161400,41819544070,10040,10040,10040,10040,0
|
|
20250225,161300,41819544070,10040,10040,10040,10040,0
|
|
20250225,161200,41819544070,10040,10040,10040,10040,0
|
|
20250225,161100,41819544070,10040,10040,10040,10040,0
|
|
20250225,161000,41819544070,10040,10040,10040,10040,0
|
|
20250225,160900,41819544070,10040,10040,10040,10040,0
|
|
20250225,160800,41819544070,10040,10040,10040,10040,0
|
|
20250225,160700,41819544070,10040,10040,10040,10040,0
|
|
20250225,160600,41819544070,10040,10040,10040,10040,0
|
|
20250225,160500,41819544070,10040,10040,10040,10040,0
|
|
20250225,160400,41819544070,10040,10040,10040,10040,0
|
|
20250225,160300,41819544070,10040,10040,10040,10040,0
|
|
20250225,160200,41819544070,10040,10040,10040,10040,0
|
|
20250225,160100,41819544070,10040,10040,10040,10040,0
|
|
20250225,160000,41819544070,10040,10040,10040,10040,0
|
|
20250225,155900,41819544070,10040,10040,10040,10040,0
|
|
20250225,155800,41819544070,10040,10040,10040,10040,0
|
|
20250225,155700,41819544070,10040,10040,10040,10040,0
|
|
20250225,155600,41819544070,10040,10040,10040,10040,0
|
|
20250225,155500,41819544070,10040,10040,10040,10040,0
|
|
20250225,155400,41819544070,10040,10040,10040,10040,48748
|
|
20250225,155300,41819544070,10040,10040,10040,10040,0
|
|
20250225,155200,41819544070,10040,10040,10040,10040,0
|
|
20250225,155100,41819544070,10040,10040,10040,10040,0
|
|
20250225,155000,41819544070,10040,10040,10040,10040,0
|
|
20250225,154900,41819544070,10040,10040,10040,10040,0
|
|
20250225,154800,41819544070,10040,10040,10040,10040,0
|
|
20250225,154700,41819544070,10040,10040,10040,10040,0
|
|
20250225,154600,41819544070,10040,10040,10040,10040,0
|
|
20250225,154500,41819544070,10040,10040,10040,10040,0
|
|
20250225,154400,41819544070,10040,10040,10040,10040,0
|
|
20250225,154300,41819544070,10040,10040,10040,10040,0
|
|
20250225,154200,41819544070,10040,10040,10040,10040,0
|
|
20250225,154100,41819544070,10040,10040,10040,10040,0
|
|
20250225,154000,41819544070,10040,10040,10040,10040,0
|
|
20250225,153900,41819544070,10040,10040,10040,10040,0
|
|
20250225,153800,41819544070,10040,10040,10040,10040,0
|
|
20250225,153700,41819544070,10040,10040,10040,10040,0
|
|
20250225,153600,41819544070,10040,10040,10040,10040,0
|
|
20250225,153500,41819544070,10040,10040,10040,10040,0
|
|
20250225,153400,41819544070,10040,10040,10040,10040,0
|
|
20250225,153300,41819544070,10040,10040,10040,10040,0
|
|
20250225,153200,41819544070,10040,10040,10040,10040,0
|
|
20250225,153100,41819544070,10040,10040,10040,10040,0
|
|
20250225,153000,41819544070,10040,10040,10040,10040,48748
|
|
20250225,152900,41330114150,10100,10100,10100,10100,0
|
|
20250225,152800,41330114150,10100,10100,10100,10100,0
|
|
20250225,152700,41330114150,10100,10100,10100,10100,0
|
|
20250225,152600,41330114150,10100,10100,10100,10100,0
|
|
20250225,152500,41330114150,10100,10100,10100,10100,0
|
|
20250225,152400,41330114150,10100,10100,10100,10100,0
|
|
20250225,152300,41330114150,10100,10100,10100,10100,0
|
|
20250225,152200,41330114150,10100,10100,10100,10100,0
|
|
20250225,152100,41330114150,10100,10100,10100,10100,0
|
|
20250225,152000,41330114150,10100,10100,10100,10100,0
|
|
20250225,151900,41330114150,10100,10100,10100,10070,14240
|
|
20250225,151800,41186507130,10100,10060,10100,10050,11384
|
|
20250225,151700,41071839060,10060,10110,10120,10050,20778
|
|
20250225,151600,40862510760,10110,10120,10130,10080,47008
|
|
20250225,151500,40387552910,10120,10140,10140,10120,12582
|
|
20250225,151400,40260074040,10130,10130,10150,10130,3264
|
|
20250225,151300,40226994180,10140,10180,10180,10140,7346
|
|
20250225,151200,40152403180,10190,10190,10200,10180,4174
|
|
20250225,151100,40109877250,10180,10150,10190,10150,5014
|
|
20250225,151000,40058844250,10150,10130,10160,10130,10275
|
|
20250225,150900,39954580220,10130,10130,10140,10120,8284
|
|
20250225,150800,39870684190,10130,10170,10170,10120,10047
|
|
20250225,150700,39768736650,10180,10190,10190,10170,2233
|
|
20250225,150600,39746017310,10190,10190,10190,10170,7506
|
|
20250225,150500,39669594890,10190,10220,10220,10190,5068
|
|
20250225,150400,39617909250,10220,10220,10220,10200,2646
|
|
20250225,150300,39590901800,10230,10230,10250,10200,7560
|
|
20250225,150200,39513596830,10240,10270,10280,10240,1961
|
|
20250225,150100,39493469180,10280,10260,10300,10250,4507
|
|
20250225,150000,39447146880,10260,10220,10260,10210,3649
|
|
20250225,145900,39409819780,10220,10210,10220,10200,3526
|
|
20250225,145800,39373790930,10220,10200,10220,10190,2459
|
|
20250225,145700,39348715050,10200,10200,10200,10190,1657
|
|
20250225,145600,39331814230,10200,10190,10200,10190,1642
|
|
20250225,145500,39315066920,10180,10190,10230,10180,4581
|
|
20250225,145400,39268354090,10190,10200,10200,10180,2220
|
|
20250225,145300,39245731380,10200,10190,10220,10190,2272
|
|
20250225,145200,39222550550,10190,10170,10190,10160,4282
|
|
20250225,145100,39178980330,10170,10230,10230,10160,1818
|
|
20250225,145000,39160460580,10230,10270,10270,10220,5523
|
|
20250225,144900,39103884800,10280,10280,10290,10240,7507
|
|
20250225,144800,39026797320,10280,10220,10280,10220,5601
|
|
20250225,144700,38969483770,10220,10200,10220,10200,5330
|
|
20250225,144600,38915026330,10210,10200,10210,10190,2842
|
|
20250225,144500,38886040810,10200,10170,10200,10160,1652
|
|
20250225,144400,38869211390,10160,10140,10170,10140,4523
|
|
20250225,144300,38823331900,10140,10150,10150,10120,6935
|
|
20250225,144200,38753081140,10140,10140,10150,10130,4607
|
|
20250225,144100,38706362000,10130,10180,10180,10130,15399
|
|
20250225,144000,38550047820,10180,10220,10220,10180,19428
|
|
20250225,143900,38352036950,10220,10230,10230,10210,3887
|
|
20250225,143800,38312316530,10230,10220,10240,10220,2198
|
|
20250225,143700,38289835240,10230,10240,10250,10220,1498
|
|
20250225,143600,38274508760,10240,10250,10250,10230,2113
|
|
20250225,143500,38252863440,10260,10270,10270,10260,1483
|
|
20250225,143400,38237638680,10270,10260,10270,10250,1157
|
|
20250225,143300,38225765150,10260,10240,10290,10240,2244
|
|
20250225,143200,38202738970,10240,10220,10240,10200,2282
|
|
20250225,143100,38179438990,10200,10220,10240,10200,2728
|
|
20250225,143000,38151565910,10220,10230,10230,10210,3361
|
|
20250225,142900,38117236670,10230,10230,10230,10220,2035
|
|
20250225,142800,38096433070,10220,10230,10230,10220,3114
|
|
20250225,142700,38064601970,10230,10210,10230,10200,1834
|
|
20250225,142600,38045870210,10210,10190,10220,10190,11186
|
|
20250225,142500,37931856960,10180,10220,10220,10180,15220
|
|
20250225,142400,37776774870,10220,10200,10230,10190,2682
|
|
20250225,142300,37749410210,10200,10190,10200,10190,4263
|
|
20250225,142200,37705966140,10200,10190,10200,10160,5277
|
|
20250225,142100,37652261690,10180,10160,10190,10150,6059
|
|
20250225,142000,37590696250,10170,10220,10220,10150,8517
|
|
20250225,141900,37504150680,10160,10280,10280,10160,24936
|
|
20250225,141800,37249064350,10270,10260,10270,10260,2525
|
|
20250225,141700,37223144970,10260,10250,10270,10250,3939
|
|
20250225,141600,37182728860,10250,10270,10270,10250,1807
|
|
20250225,141500,37164186040,10270,10290,10290,10270,3975
|
|
20250225,141400,37123333220,10290,10310,10320,10290,13620
|
|
20250225,141300,36983071470,10310,10320,10330,10300,5435
|
|
20250225,141200,36927038560,10320,10310,10330,10310,3649
|
|
20250225,141100,36889389970,10300,10300,10310,10300,1540
|
|
20250225,141000,36873524840,10310,10300,10330,10300,2427
|
|
20250225,140900,36848526610,10300,10290,10330,10290,6893
|
|
20250225,140800,36777555910,10290,10300,10310,10280,5792
|
|
20250225,140700,36717937830,10300,10350,10360,10300,6241
|
|
20250225,140600,36653530110,10340,10310,10340,10310,3538
|
|
20250225,140500,36616994310,10310,10340,10350,10300,3826
|
|
20250225,140400,36577512690,10340,10340,10350,10330,2245
|
|
20250225,140300,36554295210,10340,10330,10340,10320,1213
|
|
20250225,140200,36541763180,10330,10320,10330,10310,2972
|
|
20250225,140100,36511107220,10310,10330,10340,10310,5173
|
|
20250225,140000,36457714980,10330,10330,10350,10310,2486
|
|
20250225,135900,36432025380,10330,10280,10330,10280,1113
|
|
20250225,135800,36420564250,10280,10270,10280,10260,1790
|
|
20250225,135700,36402182000,10260,10260,10280,10260,3716
|
|
20250225,135600,36364051370,10260,10360,10360,10260,9678
|
|
20250225,135500,36264378440,10350,10370,10380,10350,2507
|
|
20250225,135400,36238400780,10380,10390,10390,10370,4907
|
|
20250225,135300,36187458170,10390,10410,10410,10390,3525
|
|
20250225,135200,36150798940,10400,10360,10400,10360,3602
|
|
20250225,135100,36113378580,10370,10370,10390,10360,7127
|
|
20250225,135000,36039394540,10380,10330,10380,10320,3512
|
|
20250225,134900,36003079260,10320,10330,10330,10320,11136
|
|
20250225,134800,35888088790,10330,10350,10350,10320,5086
|
|
20250225,134700,35835568430,10350,10400,10400,10310,17836
|
|
20250225,134600,35650889140,10400,10380,10400,10360,14343
|
|
20250225,134500,35502051920,10370,10430,10440,10370,12009
|
|
20250225,134400,35377050830,10420,10380,10500,10370,38534
|
|
20250225,134300,34974627900,10370,10290,10380,10280,16617
|
|
20250225,134200,34803177840,10280,10280,10290,10270,2526
|
|
20250225,134100,34777221740,10270,10250,10280,10250,3030
|
|
20250225,134000,34746132750,10250,10260,10270,10250,2027
|
|
20250225,133900,34725347600,10260,10280,10280,10260,4364
|
|
20250225,133800,34680549810,10270,10250,10280,10250,1379
|
|
20250225,133700,34666398580,10260,10270,10290,10250,4346
|
|
20250225,133600,34621762870,10270,10280,10300,10260,7340
|
|
20250225,133500,34546302860,10280,10200,10300,10200,12929
|
|
20250225,133400,34413541390,10200,10180,10200,10170,6595
|
|
20250225,133300,34346391750,10170,10200,10200,10170,6175
|
|
20250225,133200,34283523770,10200,10200,10210,10190,2914
|
|
20250225,133100,34253804120,10200,10210,10220,10200,4636
|
|
20250225,133000,34206454060,10220,10210,10230,10210,1550
|
|
20250225,132900,34190615790,10200,10220,10220,10200,1892
|
|
20250225,132800,34171293460,10220,10180,10220,10180,1763
|
|
20250225,132700,34153304070,10180,10190,10190,10150,1811
|
|
20250225,132600,34134900990,10160,10160,10190,10160,4169
|
|
20250225,132500,34092541190,10160,10180,10190,10150,2240
|
|
20250225,132400,34069768660,10190,10190,10200,10190,1647
|
|
20250225,132300,34052977000,10190,10170,10190,10150,1484
|
|
20250225,132200,34037888780,10180,10210,10210,10170,4833
|
|
20250225,132100,33988644900,10210,10180,10210,10180,682
|
|
20250225,132000,33981690540,10180,10160,10190,10150,4824
|
|
20250225,131900,33932665100,10150,10140,10160,10130,6884
|
|
20250225,131800,33862777310,10140,10130,10140,10120,3457
|
|
20250225,131700,33827766690,10140,10150,10160,10120,11036
|
|
20250225,131600,33715961580,10150,10160,10160,10130,12242
|
|
20250225,131500,33591817690,10150,10150,10170,10140,3721
|
|
20250225,131400,33554034290,10150,10190,10190,10150,6298
|
|
20250225,131300,33490060420,10190,10220,10220,10180,6607
|
|
20250225,131200,33422661190,10220,10270,10270,10220,3902
|
|
20250225,131100,33382699240,10280,10260,10280,10250,2644
|
|
20250225,131000,33355561620,10260,10240,10280,10240,5638
|
|
20250225,130900,33297724490,10250,10230,10250,10220,3022
|
|
20250225,130800,33266806590,10230,10230,10230,10220,3076
|
|
20250225,130700,33235365290,10220,10220,10230,10210,3599
|
|
20250225,130600,33198583170,10220,10230,10230,10210,2736
|
|
20250225,130500,33170633150,10210,10250,10260,10200,11477
|
|
20250225,130400,33053115050,10250,10200,10250,10200,6338
|
|
20250225,130300,32988351970,10200,10180,10210,10180,6380
|
|
20250225,130200,32923299750,10170,10150,10190,10140,3732
|
|
20250225,130100,32885338680,10150,10120,10160,10120,3889
|
|
20250225,130000,32845906010,10130,10120,10130,10110,3199
|
|
20250225,125900,32813521690,10110,10110,10120,10100,8685
|
|
20250225,125800,32725708090,10120,10120,10120,10110,7394
|
|
20250225,125700,32650945650,10110,10120,10130,10110,10502
|
|
20250225,125600,32544707830,10120,10140,10140,10120,12009
|
|
20250225,125500,32423076620,10140,10120,10150,10110,9781
|
|
20250225,125400,32323996280,10120,10140,10140,10110,6965
|
|
20250225,125300,32253501110,10140,10130,10140,10120,8277
|
|
20250225,125200,32169671210,10130,10110,10130,10110,13244
|
|
20250225,125100,32035677430,10110,10140,10140,10110,11843
|
|
20250225,125000,31915795670,10140,10150,10150,10130,4594
|
|
20250225,124900,31869223110,10140,10160,10170,10140,8060
|
|
20250225,124800,31787440240,10160,10170,10190,10160,3632
|
|
20250225,124700,31750503200,10180,10190,10200,10160,11013
|
|
20250225,124600,31638463490,10200,10180,10210,10170,8049
|
|
20250225,124500,31556472890,10180,10170,10180,10160,9266
|
|
20250225,124400,31462228610,10170,10190,10200,10170,7316
|
|
20250225,124300,31387713750,10190,10200,10210,10190,4780
|
|
20250225,124200,31338971580,10200,10240,10240,10200,5493
|
|
20250225,124100,31282789920,10230,10250,10250,10230,2345
|
|
20250225,124000,31258781230,10250,10250,10250,10240,2799
|
|
20250225,123900,31230111470,10250,10260,10260,10240,2803
|
|
20250225,123800,31201387730,10260,10250,10260,10250,10831
|
|
20250225,123700,31090367510,10260,10260,10280,10260,5464
|
|
20250225,123600,31034284280,10260,10240,10280,10240,3433
|
|
20250225,123500,30999050740,10240,10200,10240,10170,11696
|
|
20250225,123400,30879924510,10200,10250,10250,10200,10986
|
|
20250225,123300,30767595240,10250,10290,10300,10250,9217
|
|
20250225,123200,30672873600,10300,10320,10320,10290,5422
|
|
20250225,123100,30617019300,10310,10310,10320,10290,4591
|
|
20250225,123000,30569709490,10300,10320,10320,10280,8868
|
|
20250225,122900,30478299820,10320,10310,10330,10300,10364
|
|
20250225,122800,30371416340,10310,10320,10340,10280,20388
|
|
20250225,122700,30161232110,10320,10260,10320,10260,12782
|
|
20250225,122600,30029712670,10270,10240,10270,10230,9933
|
|
20250225,122500,29927912960,10230,10200,10230,10200,5055
|
|
20250225,122400,29876283730,10200,10190,10200,10170,8829
|
|
20250225,122300,29786302740,10190,10210,10220,10190,12180
|
|
20250225,122200,29662006400,10200,10170,10200,10170,8836
|
|
20250225,122100,29571953540,10170,10130,10180,10120,13483
|
|
20250225,122000,29435131900,10140,10120,10140,10110,23288
|
|
20250225,121900,29199382150,10110,10180,10190,10110,31448
|
|
20250225,121800,28880329940,10180,10220,10220,10170,22388
|
|
20250225,121700,28652055330,10220,10210,10220,10200,4272
|
|
20250225,121600,28608430480,10210,10180,10230,10180,10905
|
|
20250225,121500,28497214820,10190,10170,10200,10150,30666
|
|
20250225,121400,28185280590,10160,10220,10230,10150,48855
|
|
20250225,121300,27687549890,10220,10260,10270,10220,19515
|
|
20250225,121200,27487549690,10250,10310,10320,10250,27164
|
|
20250225,121100,27208063930,10320,10330,10330,10310,7503
|
|
20250225,121000,27130653180,10330,10330,10350,10320,4489
|
|
20250225,120900,27084269300,10320,10330,10340,10320,2553
|
|
20250225,120800,27057901840,10320,10300,10340,10300,6916
|
|
20250225,120700,26986589710,10310,10330,10340,10300,10535
|
|
20250225,120600,26877953630,10340,10330,10350,10330,4401
|
|
20250225,120500,26832439610,10340,10330,10350,10330,7061
|
|
20250225,120400,26759420380,10340,10330,10360,10300,17670
|
|
20250225,120300,26577017380,10330,10370,10370,10320,9143
|
|
20250225,120200,26482461060,10370,10350,10380,10340,3140
|
|
20250225,120100,26449939750,10350,10330,10350,10320,10563
|
|
20250225,120000,26340747520,10330,10350,10350,10320,23833
|
|
20250225,115900,26094543510,10350,10410,10410,10350,19194
|
|
20250225,115800,25895386490,10400,10410,10420,10400,6407
|
|
20250225,115700,25828701090,10410,10410,10420,10390,7757
|
|
20250225,115600,25748016300,10410,10420,10430,10400,21325
|
|
20250225,115500,25526103180,10430,10420,10440,10420,4820
|
|
20250225,115400,25475852990,10430,10480,10480,10420,20377
|
|
20250225,115300,25262967560,10470,10500,10520,10470,6399
|
|
20250225,115200,25195850890,10500,10540,10540,10500,6098
|
|
20250225,115100,25131777140,10540,10540,10540,10510,2697
|
|
20250225,115000,25103379610,10540,10540,10540,10530,1965
|
|
20250225,114900,25082673340,10540,10550,10560,10540,2529
|
|
20250225,114800,25055999120,10550,10510,10570,10510,6679
|
|
20250225,114700,24985576460,10520,10480,10530,10480,8317
|
|
20250225,114600,24898266600,10490,10480,10490,10470,2594
|
|
20250225,114500,24871079600,10480,10480,10500,10480,2163
|
|
20250225,114400,24848397320,10490,10470,10490,10460,1998
|
|
20250225,114300,24827461730,10490,10490,10490,10460,2651
|
|
20250225,114200,24799706530,10490,10490,10500,10470,4794
|
|
20250225,114100,24749439820,10500,10490,10500,10490,2355
|
|
20250225,114000,24724730670,10490,10490,10500,10480,3234
|
|
20250225,113900,24690794360,10490,10470,10490,10470,3392
|
|
20250225,113800,24655226080,10490,10490,10500,10470,4344
|
|
20250225,113700,24609697960,10490,10490,10500,10480,2778
|
|
20250225,113600,24580559610,10490,10490,10500,10480,1541
|
|
20250225,113500,24564389480,10500,10510,10520,10480,4712
|
|
20250225,113400,24514909620,10520,10520,10520,10500,2334
|
|
20250225,113300,24490374710,10520,10520,10530,10500,3968
|
|
20250225,113200,24448661250,10520,10490,10520,10480,3403
|
|
20250225,113100,24412939360,10490,10500,10500,10470,1254
|
|
20250225,113000,24399789330,10500,10480,10500,10480,3323
|
|
20250225,112900,24364936590,10480,10470,10480,10460,2581
|
|
20250225,112800,24337901810,10470,10470,10480,10460,3240
|
|
20250225,112700,24303996830,10470,10460,10480,10460,2981
|
|
20250225,112600,24272802140,10470,10470,10490,10470,2437
|
|
20250225,112500,24247279690,10470,10480,10500,10450,7945
|
|
20250225,112400,24164032730,10460,10460,10500,10450,4088
|
|
20250225,112300,24121225770,10450,10470,10480,10450,5258
|
|
20250225,112200,24066210630,10470,10480,10480,10460,2488
|
|
20250225,112100,24040154720,10480,10480,10490,10470,3959
|
|
20250225,112000,23998675580,10480,10480,10490,10470,5528
|
|
20250225,111900,23940738380,10480,10470,10480,10460,4885
|
|
20250225,111800,23889582960,10470,10460,10480,10450,11259
|
|
20250225,111700,23771816740,10460,10470,10480,10450,7857
|
|
20250225,111600,23689577190,10470,10470,10480,10460,6082
|
|
20250225,111500,23625906430,10470,10490,10490,10460,6065
|
|
20250225,111400,23562399820,10480,10510,10510,10470,3462
|
|
20250225,111300,23526084410,10510,10500,10520,10490,4629
|
|
20250225,111200,23477454300,10500,10480,10500,10450,8619
|
|
20250225,111100,23387215000,10470,10480,10480,10460,10667
|
|
20250225,111000,23275470490,10480,10500,10510,10480,13046
|
|
20250225,110900,23138558410,10500,10540,10540,10500,5021
|
|
20250225,110800,23085794100,10540,10470,10580,10460,3696
|
|
20250225,110700,23046963260,10460,10480,10490,10450,14373
|
|
20250225,110600,22896499170,10480,10510,10550,10480,13596
|
|
20250225,110500,22753688910,10550,10580,10580,10500,13776
|
|
20250225,110400,22608673570,10580,10570,10580,10560,1818
|
|
20250225,110300,22589448240,10560,10590,10590,10560,1043
|
|
20250225,110200,22578422630,10600,10560,10600,10550,3503
|
|
20250225,110100,22541406430,10560,10560,10570,10530,7649
|
|
20250225,110000,22460695810,10560,10590,10590,10550,5801
|
|
20250225,105900,22399416860,10590,10610,10610,10590,5009
|
|
20250225,105800,22346321230,10600,10620,10630,10600,11601
|
|
20250225,105700,22223275600,10620,10630,10640,10610,9317
|
|
20250225,105600,22124238180,10640,10600,10660,10590,7209
|
|
20250225,105500,22047670090,10600,10590,10620,10590,12796
|
|
20250225,105400,21912022720,10590,10530,10600,10530,8714
|
|
20250225,105300,21819975170,10530,10520,10550,10520,4701
|
|
20250225,105200,21770499930,10520,10520,10540,10510,3406
|
|
20250225,105100,21734663780,10520,10540,10560,10510,20754
|
|
20250225,105000,21515846820,10530,10470,10540,10460,22310
|
|
20250225,104900,21281578700,10470,10380,10490,10370,25094
|
|
20250225,104800,21019413710,10390,10560,10580,10320,92747
|
|
20250225,104700,20048935430,10560,10590,10600,10560,16152
|
|
20250225,104600,19878137200,10600,10610,10630,10600,8881
|
|
20250225,104500,19783980110,10600,10600,10650,10570,17431
|
|
20250225,104400,19599435230,10570,10590,10630,10570,18218
|
|
20250225,104300,19406349060,10590,10670,10670,10580,45437
|
|
20250225,104200,18923168470,10670,10670,10680,10670,1152
|
|
20250225,104100,18910867890,10670,10690,10690,10670,6974
|
|
20250225,104000,18836412290,10690,10690,10690,10680,4440
|
|
20250225,103900,18788968530,10690,10690,10700,10680,2615
|
|
20250225,103800,18761015370,10690,10700,10710,10680,3081
|
|
20250225,103700,18728066440,10700,10730,10740,10700,4651
|
|
20250225,103600,18678237940,10730,10670,10740,10670,14443
|
|
20250225,103500,18523793260,10680,10680,10700,10680,4949
|
|
20250225,103400,18470922200,10700,10760,10770,10680,8062
|
|
20250225,103300,18384640840,10770,10780,10780,10720,13268
|
|
20250225,103200,18241996930,10780,10730,10790,10710,6205
|
|
20250225,103100,18175354010,10720,10680,10730,10670,14028
|
|
20250225,103000,18025481880,10670,10670,10700,10660,11561
|
|
20250225,102900,17902109810,10670,10670,10720,10650,27470
|
|
20250225,102800,17608830140,10680,10710,10720,10660,37711
|
|
20250225,102700,17206105800,10700,10710,10720,10690,4972
|
|
20250225,102600,17152872980,10710,10690,10720,10670,14203
|
|
20250225,102500,17001032370,10680,10730,10740,10680,23620
|
|
20250225,102400,16748141930,10740,10810,10810,10730,15835
|
|
20250225,102300,16577666930,10800,10780,10820,10760,12994
|
|
20250225,102200,16437494330,10770,10780,10790,10760,8698
|
|
20250225,102100,16343786680,10780,10780,10790,10760,7554
|
|
20250225,102000,16262438330,10770,10760,10790,10750,8545
|
|
20250225,101900,16170499740,10760,10750,10770,10740,6344
|
|
20250225,101800,16102300270,10750,10770,10790,10750,9609
|
|
20250225,101700,15998938480,10770,10830,10830,10770,8392
|
|
20250225,101600,15908325020,10840,10820,10840,10810,4893
|
|
20250225,101500,15855354870,10810,10800,10860,10800,13250
|
|
20250225,101400,15711978390,10780,10770,10790,10750,17800
|
|
20250225,101300,15520181950,10780,10740,10790,10740,11162
|
|
20250225,101200,15399997150,10740,10720,10770,10710,15592
|
|
20250225,101100,15232524930,10720,10720,10730,10660,59130
|
|
20250225,101000,14600147420,10730,10750,10760,10720,30234
|
|
20250225,100900,14275782980,10750,10820,10830,10750,54835
|
|
20250225,100800,13685245700,10810,10800,10830,10800,14944
|
|
20250225,100700,13523704860,10800,10820,10820,10800,14580
|
|
20250225,100600,13366100000,10820,10840,10850,10800,20881
|
|
20250225,100500,13140244260,10830,10860,10860,10830,13240
|
|
20250225,100400,12996643370,10860,10870,10880,10850,6085
|
|
20250225,100300,12930535930,10880,10880,10900,10880,4882
|
|
20250225,100200,12877401750,10880,10860,10880,10850,6905
|
|
20250225,100100,12802379130,10860,10850,10880,10830,6589
|
|
20250225,100000,12730903500,10850,10920,10930,10840,29112
|
|
20250225,095900,12414331360,10930,10930,10940,10900,4498
|
|
20250225,095800,12365248370,10930,10940,10950,10910,2262
|
|
20250225,095700,12340531280,10930,10910,10950,10900,4373
|
|
20250225,095600,12292744230,10910,10920,10920,10900,5551
|
|
20250225,095500,12232202440,10920,10950,10950,10910,7321
|
|
20250225,095400,12152231310,10950,10930,10950,10930,996
|
|
20250225,095300,12141325600,10920,10940,10960,10910,3077
|
|
20250225,095200,12107703020,10950,10930,10950,10910,4674
|
|
20250225,095100,12056662180,10930,10890,10930,10880,10400
|
|
20250225,095000,11943231350,10880,10900,10900,10880,3463
|
|
20250225,094900,11905526640,10900,10910,10930,10880,5676
|
|
20250225,094800,11843690770,10910,10910,10940,10900,10571
|
|
20250225,094700,11728372000,10920,10970,10970,10910,11696
|
|
20250225,094600,11600427280,10970,10990,10990,10940,5162
|
|
20250225,094500,11543840390,10990,10910,11010,10910,4100
|
|
20250225,094400,11498952870,10920,10930,10950,10900,12891
|
|
20250225,094300,11358198400,10910,10890,10980,10880,17370
|
|
20250225,094200,11168935120,10890,10890,10890,10870,13909
|
|
20250225,094100,11017609310,10880,10910,10930,10870,17301
|
|
20250225,094000,10829083970,10920,10980,10990,10830,27743
|
|
20250225,093900,10527118630,10980,11070,11070,10960,27411
|
|
20250225,093800,10225135310,11070,11070,11080,11050,7511
|
|
20250225,093700,10142020500,11070,11070,11080,11040,12599
|
|
20250225,093600,10002675140,11080,11110,11120,11050,22268
|
|
20250225,093500,9755830900,11110,11130,11140,11110,6572
|
|
20250225,093400,9682728260,11120,11150,11150,11120,4461
|
|
20250225,093300,9633051700,11150,11190,11190,11140,3807
|
|
20250225,093200,9590581380,11200,11160,11210,11130,11390
|
|
20250225,093100,9463280600,11160,11180,11210,11160,5064
|
|
20250225,093000,9406626510,11180,11110,11210,11100,12622
|
|
20250225,092900,9266095300,11100,11150,11150,11090,11535
|
|
20250225,092800,9138012980,11140,11180,11200,11140,8460
|
|
20250225,092700,9043496690,11160,11210,11230,11160,19193
|
|
20250225,092600,8828507780,11200,11150,11210,11150,13929
|
|
20250225,092500,8672957020,11150,11130,11160,11110,9412
|
|
20250225,092400,8568161050,11130,11060,11140,11050,7875
|
|
20250225,092300,8480769000,11050,11140,11140,11040,33361
|
|
20250225,092200,8110573030,11130,11250,11260,11130,28101
|
|
20250225,092100,7795994130,11260,11230,11310,11210,23855
|
|
20250225,092000,7527054440,11260,11310,11330,11230,36352
|
|
20250225,091900,7116594190,11300,11190,11310,11180,30154
|
|
20250225,091800,6776899170,11190,11190,11200,11150,14159
|
|
20250225,091700,6618637340,11180,11210,11210,11120,22203
|
|
20250225,091600,6370932170,11200,11220,11240,11200,27037
|
|
20250225,091500,6067525320,11230,11280,11280,11170,42181
|
|
20250225,091400,5593999110,11280,11220,11320,11190,79321
|
|
20250225,091300,4701639710,11220,11090,11230,11060,47433
|
|
20250225,091200,4174076770,11090,10980,11100,10970,46855
|
|
20250225,091100,3656082520,10980,10910,10980,10900,9629
|
|
20250225,091000,3550778810,10910,10870,10920,10850,8548
|
|
20250225,090900,3457855050,10870,10880,10880,10850,17133
|
|
20250225,090800,3271756930,10880,10970,10970,10880,26220
|
|
20250225,090700,2985235200,10960,10940,11000,10930,24840
|
|
20250225,090600,2712727570,10950,10880,10950,10870,23795
|
|
20250225,090500,2452805710,10880,10900,10950,10860,24735
|
|
20250225,090400,2183119100,10900,10890,10940,10830,21400
|
|
20250225,090300,1950278990,10880,10790,10900,10770,26359
|
|
20250225,090200,1664895160,10790,10860,10860,10750,59095
|
|
20250225,090100,1026925960,10860,10950,10970,10820,35312
|
|
20250225,090000,642108100,10950,11080,11100,10940,57142
|