624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,192100,3398330230,13220,13220,13220,13220,8300
|
|
20250225,192000,3398330230,13220,13220,13220,13220,0
|
|
20250225,191900,3398330230,13220,13220,13220,13220,0
|
|
20250225,191800,3398330230,13220,13220,13220,13220,0
|
|
20250225,191700,3398330230,13220,13220,13220,13220,0
|
|
20250225,191600,3398330230,13220,13220,13220,13220,0
|
|
20250225,191500,3398330230,13220,13220,13220,13220,0
|
|
20250225,191400,3398330230,13220,13220,13220,13220,0
|
|
20250225,191300,3398330230,13220,13220,13220,13220,0
|
|
20250225,191200,3398330230,13220,13220,13220,13220,0
|
|
20250225,191100,3398330230,13220,13220,13220,13220,0
|
|
20250225,191000,3398330230,13220,13220,13220,13220,0
|
|
20250225,190900,3398330230,13220,13220,13220,13220,0
|
|
20250225,190800,3398330230,13220,13220,13220,13220,0
|
|
20250225,190700,3398330230,13220,13220,13220,13220,0
|
|
20250225,190600,3398330230,13220,13220,13220,13220,0
|
|
20250225,190500,3398330230,13220,13220,13220,13220,0
|
|
20250225,190400,3398330230,13220,13220,13220,13220,0
|
|
20250225,190300,3398330230,13220,13220,13220,13220,0
|
|
20250225,190200,3398330230,13220,13220,13220,13220,0
|
|
20250225,190100,3398330230,13220,13220,13220,13220,0
|
|
20250225,190000,3398330230,13220,13220,13220,13220,0
|
|
20250225,185900,3398330230,13220,13220,13220,13220,0
|
|
20250225,185800,3398330230,13220,13220,13220,13220,0
|
|
20250225,185700,3398330230,13220,13220,13220,13220,0
|
|
20250225,185600,3398330230,13220,13220,13220,13220,0
|
|
20250225,185500,3398330230,13220,13220,13220,13220,0
|
|
20250225,185400,3398330230,13220,13220,13220,13220,0
|
|
20250225,185300,3398330230,13220,13220,13220,13220,0
|
|
20250225,185200,3398330230,13220,13220,13220,13220,0
|
|
20250225,185100,3398330230,13220,13220,13220,13220,8300
|
|
20250225,185000,3398330230,13220,13220,13220,13220,0
|
|
20250225,184900,3398330230,13220,13220,13220,13220,0
|
|
20250225,184800,3398330230,13220,13220,13220,13220,0
|
|
20250225,184700,3398330230,13220,13220,13220,13220,0
|
|
20250225,184600,3398330230,13220,13220,13220,13220,0
|
|
20250225,184500,3398330230,13220,13220,13220,13220,0
|
|
20250225,184400,3398330230,13220,13220,13220,13220,0
|
|
20250225,184300,3398330230,13220,13220,13220,13220,0
|
|
20250225,184200,3398330230,13220,13220,13220,13220,0
|
|
20250225,184100,3398330230,13220,13220,13220,13220,0
|
|
20250225,184000,3398330230,13220,13220,13220,13220,0
|
|
20250225,183900,3398330230,13220,13220,13220,13220,0
|
|
20250225,183800,3398330230,13220,13220,13220,13220,0
|
|
20250225,183700,3398330230,13220,13220,13220,13220,0
|
|
20250225,183600,3398330230,13220,13220,13220,13220,0
|
|
20250225,183500,3398330230,13220,13220,13220,13220,0
|
|
20250225,183400,3398330230,13220,13220,13220,13220,0
|
|
20250225,183300,3398330230,13220,13220,13220,13220,0
|
|
20250225,183200,3398330230,13220,13220,13220,13220,0
|
|
20250225,183100,3398330230,13220,13220,13220,13220,0
|
|
20250225,183000,3398330230,13220,13220,13220,13220,0
|
|
20250225,182900,3398330230,13220,13220,13220,13220,0
|
|
20250225,182800,3398330230,13220,13220,13220,13220,0
|
|
20250225,182700,3398330230,13220,13220,13220,13220,0
|
|
20250225,182600,3398330230,13220,13220,13220,13220,0
|
|
20250225,182500,3398330230,13220,13220,13220,13220,0
|
|
20250225,182400,3398330230,13220,13220,13220,13220,0
|
|
20250225,182300,3398330230,13220,13220,13220,13220,0
|
|
20250225,182200,3398330230,13220,13220,13220,13220,0
|
|
20250225,182100,3398330230,13220,13220,13220,13220,8300
|
|
20250225,182000,3398330230,13220,13220,13220,13220,0
|
|
20250225,181900,3398330230,13220,13220,13220,13220,0
|
|
20250225,181800,3398330230,13220,13220,13220,13220,0
|
|
20250225,181700,3398330230,13220,13220,13220,13220,0
|
|
20250225,181600,3398330230,13220,13220,13220,13220,0
|
|
20250225,181500,3398330230,13220,13220,13220,13220,0
|
|
20250225,181400,3398330230,13220,13220,13220,13220,0
|
|
20250225,181300,3398330230,13220,13220,13220,13220,0
|
|
20250225,181200,3398330230,13220,13220,13220,13220,0
|
|
20250225,181100,3398330230,13220,13220,13220,13220,0
|
|
20250225,181000,3398330230,13220,13220,13220,13220,0
|
|
20250225,180900,3398330230,13220,13220,13220,13220,0
|
|
20250225,180800,3398330230,13220,13220,13220,13220,0
|
|
20250225,180700,3398330230,13220,13220,13220,13220,0
|
|
20250225,180600,3398330230,13220,13220,13220,13220,0
|
|
20250225,180500,3398330230,13220,13220,13220,13220,0
|
|
20250225,180400,3398330230,13220,13220,13220,13220,0
|
|
20250225,180300,3398330230,13220,13220,13220,13220,0
|
|
20250225,180200,3398330230,13220,13220,13220,13220,0
|
|
20250225,180100,3398330230,13220,13220,13220,13220,0
|
|
20250225,180000,3398330230,13220,13220,13220,13220,0
|
|
20250225,175900,3398330230,13220,13220,13220,13220,0
|
|
20250225,175800,3398330230,13220,13220,13220,13220,0
|
|
20250225,175700,3398330230,13220,13220,13220,13220,0
|
|
20250225,175600,3398330230,13220,13220,13220,13220,0
|
|
20250225,175500,3398330230,13220,13220,13220,13220,0
|
|
20250225,175400,3398330230,13220,13220,13220,13220,0
|
|
20250225,175300,3398330230,13220,13220,13220,13220,0
|
|
20250225,175200,3398330230,13220,13220,13220,13220,0
|
|
20250225,175100,3398330230,13220,13220,13220,13220,8300
|
|
20250225,175000,3398330230,13220,13220,13220,13220,0
|
|
20250225,174900,3398330230,13220,13220,13220,13220,0
|
|
20250225,174800,3398330230,13220,13220,13220,13220,0
|
|
20250225,174700,3398330230,13220,13220,13220,13220,0
|
|
20250225,174600,3398330230,13220,13220,13220,13220,0
|
|
20250225,174500,3398330230,13220,13220,13220,13220,0
|
|
20250225,174400,3398330230,13220,13220,13220,13220,0
|
|
20250225,174300,3398330230,13220,13220,13220,13220,0
|
|
20250225,174200,3398330230,13220,13220,13220,13220,0
|
|
20250225,174100,3398330230,13220,13220,13220,13220,0
|
|
20250225,174000,3398330230,13220,13220,13220,13220,0
|
|
20250225,173900,3398330230,13220,13220,13220,13220,0
|
|
20250225,173800,3398330230,13220,13220,13220,13220,0
|
|
20250225,173700,3398330230,13220,13220,13220,13220,0
|
|
20250225,173600,3398330230,13220,13220,13220,13220,0
|
|
20250225,173500,3398330230,13220,13220,13220,13220,0
|
|
20250225,173400,3398330230,13220,13220,13220,13220,0
|
|
20250225,173300,3398330230,13220,13220,13220,13220,0
|
|
20250225,173200,3398330230,13220,13220,13220,13220,0
|
|
20250225,173100,3398330230,13220,13220,13220,13220,0
|
|
20250225,173000,3398330230,13220,13220,13220,13220,0
|
|
20250225,172900,3398330230,13220,13220,13220,13220,0
|
|
20250225,172800,3398330230,13220,13220,13220,13220,0
|
|
20250225,172700,3398330230,13220,13220,13220,13220,0
|
|
20250225,172600,3398330230,13220,13220,13220,13220,0
|
|
20250225,172500,3398330230,13220,13220,13220,13220,0
|
|
20250225,172400,3398330230,13220,13220,13220,13220,0
|
|
20250225,172300,3398330230,13220,13220,13220,13220,0
|
|
20250225,172200,3398330230,13220,13220,13220,13220,0
|
|
20250225,172100,3398330230,13220,13220,13220,13220,8300
|
|
20250225,172000,3398330230,13220,13220,13220,13220,0
|
|
20250225,171900,3398330230,13220,13220,13220,13220,0
|
|
20250225,171800,3398330230,13220,13220,13220,13220,0
|
|
20250225,171700,3398330230,13220,13220,13220,13220,0
|
|
20250225,171600,3398330230,13220,13220,13220,13220,0
|
|
20250225,171500,3398330230,13220,13220,13220,13220,0
|
|
20250225,171400,3398330230,13220,13220,13220,13220,0
|
|
20250225,171300,3398330230,13220,13220,13220,13220,0
|
|
20250225,171200,3398330230,13220,13220,13220,13220,0
|
|
20250225,171100,3398330230,13220,13220,13220,13220,0
|
|
20250225,171000,3398330230,13220,13220,13220,13220,0
|
|
20250225,170900,3398330230,13220,13220,13220,13220,0
|
|
20250225,170800,3398330230,13220,13220,13220,13220,0
|
|
20250225,170700,3398330230,13220,13220,13220,13220,0
|
|
20250225,170600,3398330230,13220,13220,13220,13220,0
|
|
20250225,170500,3398330230,13220,13220,13220,13220,0
|
|
20250225,170400,3398330230,13220,13220,13220,13220,0
|
|
20250225,170300,3398330230,13220,13220,13220,13220,0
|
|
20250225,170200,3398330230,13220,13220,13220,13220,0
|
|
20250225,170100,3398330230,13220,13220,13220,13220,0
|
|
20250225,170000,3398330230,13220,13220,13220,13220,0
|
|
20250225,165900,3398330230,13220,13220,13220,13220,0
|
|
20250225,165800,3398330230,13220,13220,13220,13220,0
|
|
20250225,165700,3398330230,13220,13220,13220,13220,0
|
|
20250225,165600,3398330230,13220,13220,13220,13220,0
|
|
20250225,165500,3398330230,13220,13220,13220,13220,0
|
|
20250225,165400,3398330230,13220,13220,13220,13220,0
|
|
20250225,165300,3398330230,13220,13220,13220,13220,0
|
|
20250225,165200,3398330230,13220,13220,13220,13220,0
|
|
20250225,165100,3398330230,13220,13220,13220,13220,8300
|
|
20250225,165000,3398330230,13220,13220,13220,13220,0
|
|
20250225,164900,3398330230,13220,13220,13220,13220,0
|
|
20250225,164800,3398330230,13220,13220,13220,13220,0
|
|
20250225,164700,3398330230,13220,13220,13220,13220,0
|
|
20250225,164600,3398330230,13220,13220,13220,13220,0
|
|
20250225,164500,3398330230,13220,13220,13220,13220,0
|
|
20250225,164400,3398330230,13220,13220,13220,13220,0
|
|
20250225,164300,3398330230,13220,13220,13220,13220,0
|
|
20250225,164200,3398330230,13220,13220,13220,13220,0
|
|
20250225,164100,3398330230,13220,13220,13220,13220,0
|
|
20250225,164000,3398330230,13220,13220,13220,13220,0
|
|
20250225,163900,3398330230,13220,13220,13220,13220,0
|
|
20250225,163800,3398330230,13220,13220,13220,13220,0
|
|
20250225,163700,3398330230,13220,13220,13220,13220,0
|
|
20250225,163600,3398330230,13220,13220,13220,13220,0
|
|
20250225,163500,3398330230,13220,13220,13220,13220,0
|
|
20250225,163400,3398330230,13220,13220,13220,13220,0
|
|
20250225,163300,3398330230,13220,13220,13220,13220,0
|
|
20250225,163200,3398330230,13220,13220,13220,13220,0
|
|
20250225,163100,3398330230,13220,13220,13220,13220,0
|
|
20250225,163000,3398330230,13220,13220,13220,13220,0
|
|
20250225,162900,3398330230,13220,13220,13220,13220,0
|
|
20250225,162800,3398330230,13220,13220,13220,13220,0
|
|
20250225,162700,3398330230,13220,13220,13220,13220,0
|
|
20250225,162600,3398330230,13220,13220,13220,13220,0
|
|
20250225,162500,3398330230,13220,13220,13220,13220,0
|
|
20250225,162400,3398330230,13220,13220,13220,13220,0
|
|
20250225,162300,3398330230,13220,13220,13220,13220,0
|
|
20250225,162200,3398330230,13220,13220,13220,13220,0
|
|
20250225,162100,3398330230,13220,13220,13220,13220,8300
|
|
20250225,162000,3398330230,13220,13220,13220,13220,0
|
|
20250225,161900,3398330230,13220,13220,13220,13220,0
|
|
20250225,161800,3398330230,13220,13220,13220,13220,0
|
|
20250225,161700,3398330230,13220,13220,13220,13220,0
|
|
20250225,161600,3398330230,13220,13220,13220,13220,0
|
|
20250225,161500,3398330230,13220,13220,13220,13220,0
|
|
20250225,161400,3398330230,13220,13220,13220,13220,0
|
|
20250225,161300,3398330230,13220,13220,13220,13220,0
|
|
20250225,161200,3398330230,13220,13220,13220,13220,0
|
|
20250225,161100,3398330230,13220,13220,13220,13220,0
|
|
20250225,161000,3398330230,13220,13220,13220,13220,0
|
|
20250225,160900,3398330230,13220,13220,13220,13220,0
|
|
20250225,160800,3398330230,13220,13220,13220,13220,0
|
|
20250225,160700,3398330230,13220,13220,13220,13220,0
|
|
20250225,160600,3398330230,13220,13220,13220,13220,0
|
|
20250225,160500,3398330230,13220,13220,13220,13220,0
|
|
20250225,160400,3398330230,13220,13220,13220,13220,0
|
|
20250225,160300,3398330230,13220,13220,13220,13220,0
|
|
20250225,160200,3398330230,13220,13220,13220,13220,0
|
|
20250225,160100,3398330230,13220,13220,13220,13220,0
|
|
20250225,160000,3398330230,13220,13220,13220,13220,0
|
|
20250225,155900,3398330230,13220,13220,13220,13220,0
|
|
20250225,155800,3398330230,13220,13220,13220,13220,0
|
|
20250225,155700,3398330230,13220,13220,13220,13220,0
|
|
20250225,155600,3398330230,13220,13220,13220,13220,0
|
|
20250225,155500,3398330230,13220,13220,13220,13220,0
|
|
20250225,155400,3398330230,13220,13220,13220,13220,0
|
|
20250225,155300,3398330230,13220,13220,13220,13220,0
|
|
20250225,155200,3398330230,13220,13220,13220,13220,0
|
|
20250225,155100,3398330230,13220,13220,13220,13220,8300
|
|
20250225,155000,3398330230,13220,13220,13220,13220,0
|
|
20250225,154900,3398330230,13220,13220,13220,13220,0
|
|
20250225,154800,3398330230,13220,13220,13220,13220,0
|
|
20250225,154700,3398330230,13220,13220,13220,13220,0
|
|
20250225,154600,3398330230,13220,13220,13220,13220,0
|
|
20250225,154500,3398330230,13220,13220,13220,13220,0
|
|
20250225,154400,3398330230,13220,13220,13220,13220,0
|
|
20250225,154300,3398330230,13220,13220,13220,13220,0
|
|
20250225,154200,3398330230,13220,13220,13220,13220,0
|
|
20250225,154100,3398330230,13220,13220,13220,13220,0
|
|
20250225,154000,3398330230,13220,13220,13220,13220,0
|
|
20250225,153900,3398330230,13220,13220,13220,13220,0
|
|
20250225,153800,3398330230,13220,13220,13220,13220,0
|
|
20250225,153700,3398330230,13220,13220,13220,13220,0
|
|
20250225,153600,3398330230,13220,13220,13220,13220,0
|
|
20250225,153500,3398330230,13220,13220,13220,13220,0
|
|
20250225,153400,3398330230,13220,13220,13220,13220,0
|
|
20250225,153300,3398330230,13220,13220,13220,13220,0
|
|
20250225,153200,3398330230,13220,13220,13220,13220,0
|
|
20250225,153100,3398330230,13220,13220,13220,13220,0
|
|
20250225,153000,3398330230,13220,13220,13220,13220,8300
|
|
20250225,152900,3288604230,13220,13220,13220,13220,0
|
|
20250225,152800,3288604230,13220,13220,13220,13220,0
|
|
20250225,152700,3288604230,13220,13220,13220,13220,0
|
|
20250225,152600,3288604230,13220,13220,13220,13220,0
|
|
20250225,152500,3288604230,13220,13220,13220,13220,0
|
|
20250225,152400,3288604230,13220,13220,13220,13220,0
|
|
20250225,152300,3288604230,13220,13220,13220,13220,0
|
|
20250225,152200,3288604230,13220,13220,13220,13220,0
|
|
20250225,152100,3288604230,13220,13220,13220,13220,0
|
|
20250225,152000,3288604230,13220,13220,13220,13220,0
|
|
20250225,151900,3288604230,13220,13250,13260,13220,2315
|
|
20250225,151800,3257951470,13260,13250,13270,13250,1509
|
|
20250225,151700,3237932360,13260,13220,13260,13210,5531
|
|
20250225,151600,3164704480,13220,13220,13220,13210,1254
|
|
20250225,151500,3148127520,13220,13210,13230,13200,1132
|
|
20250225,151400,3133165750,13210,13200,13210,13190,3028
|
|
20250225,151300,3093181820,13200,13200,13200,13190,1301
|
|
20250225,151200,3076010120,13200,13200,13200,13190,1029
|
|
20250225,151100,3062427620,13200,13190,13220,13190,1548
|
|
20250225,151000,3041990300,13220,13200,13220,13170,1865
|
|
20250225,150900,3017359940,13200,13200,13210,13180,2309
|
|
20250225,150800,2986895500,13210,13160,13210,13160,2239
|
|
20250225,150700,2957348120,13180,13180,13190,13180,600
|
|
20250225,150600,2949435650,13180,13160,13180,13160,860
|
|
20250225,150500,2938101860,13140,13150,13150,13140,101
|
|
20250225,150400,2936774460,13160,13150,13160,13140,450
|
|
20250225,150300,2930853800,13160,13160,13160,13160,281
|
|
20250225,150200,2927155840,13150,13160,13160,13150,1641
|
|
20250225,150100,2905563480,13160,13160,13170,13160,897
|
|
20250225,150000,2893752660,13170,13160,13170,13150,2489
|
|
20250225,145900,2860993290,13160,13150,13160,13150,740
|
|
20250225,145800,2851255290,13150,13160,13160,13150,833
|
|
20250225,145700,2840298750,13160,13150,13160,13150,1061
|
|
20250225,145600,2826342990,13150,13160,13160,13150,100
|
|
20250225,145500,2825027950,13160,13160,13160,13160,109
|
|
20250225,145400,2823593510,13160,13160,13160,13150,861
|
|
20250225,145300,2812266320,13160,13130,13160,13130,615
|
|
20250225,145200,2804180860,13130,13120,13130,13110,330
|
|
20250225,145100,2799849470,13120,13120,13120,13120,241
|
|
20250225,145000,2796687550,13110,13110,13110,13110,104
|
|
20250225,144900,2795324110,13120,13140,13140,13120,732
|
|
20250225,144800,2785715870,13140,13140,13140,13140,115
|
|
20250225,144700,2784204770,13130,13130,13150,13130,1224
|
|
20250225,144600,2768125810,13130,13120,13130,13120,110
|
|
20250225,144500,2766682510,13110,13110,13110,13110,530
|
|
20250225,144400,2759734210,13100,13090,13100,13090,334
|
|
20250225,144300,2755359310,13100,13080,13100,13080,1309
|
|
20250225,144200,2738228410,13080,13100,13100,13080,517
|
|
20250225,144100,2731460320,13100,13100,13100,13100,0
|
|
20250225,144000,2731460320,13100,13070,13100,13070,1750
|
|
20250225,143900,2708565450,13070,13050,13070,13050,379
|
|
20250225,143800,2703613040,13050,13080,13080,13050,1194
|
|
20250225,143700,2688017320,13080,13090,13090,13080,168
|
|
20250225,143600,2685819110,13090,13080,13090,13080,854
|
|
20250225,143500,2674648760,13070,13060,13070,13060,179
|
|
20250225,143400,2672310020,13070,13070,13070,13070,388
|
|
20250225,143300,2667238860,13070,13070,13070,13070,0
|
|
20250225,143200,2667238860,13070,13080,13080,13070,132
|
|
20250225,143100,2665513610,13080,13080,13080,13080,0
|
|
20250225,143000,2665513610,13080,13080,13080,13080,0
|
|
20250225,142900,2665513610,13080,13080,13080,13080,646
|
|
20250225,142800,2657063930,13080,13070,13080,13070,788
|
|
20250225,142700,2646762390,13060,13060,13060,13060,34
|
|
20250225,142600,2646318350,13050,13050,13050,13050,338
|
|
20250225,142500,2641907450,13060,13050,13060,13050,89
|
|
20250225,142400,2640745950,13050,13060,13060,13050,103
|
|
20250225,142300,2639401150,13050,13050,13050,13050,1
|
|
20250225,142200,2639388100,13040,13040,13040,13040,0
|
|
20250225,142100,2639388100,13040,13040,13040,13040,326
|
|
20250225,142000,2635137060,13040,13050,13060,13040,601
|
|
20250225,141900,2627294620,13050,13050,13050,13050,202
|
|
20250225,141800,2624658520,13050,13050,13050,13050,14
|
|
20250225,141700,2624475820,13050,13050,13050,13050,53
|
|
20250225,141600,2623784170,13050,13060,13060,13050,298
|
|
20250225,141500,2619892590,13060,13060,13060,13060,20
|
|
20250225,141400,2619631390,13080,13080,13090,13080,21
|
|
20250225,141300,2619356540,13080,13060,13080,13060,13
|
|
20250225,141200,2619186600,13060,13070,13070,13060,546
|
|
20250225,141100,2612052340,13070,13080,13080,13070,280
|
|
20250225,141000,2608392710,13090,13080,13090,13080,538
|
|
20250225,140900,2601355660,13090,13090,13090,13090,0
|
|
20250225,140800,2601355660,13090,13110,13110,13090,35
|
|
20250225,140700,2600897310,13110,13120,13130,13110,1510
|
|
20250225,140600,2581099070,13130,13130,13130,13130,87
|
|
20250225,140500,2579956760,13120,13110,13120,13110,765
|
|
20250225,140400,2569922220,13100,13100,13100,13100,671
|
|
20250225,140300,2561132120,13090,13090,13090,13090,10
|
|
20250225,140200,2561001220,13100,13100,13100,13100,671
|
|
20250225,140100,2552211120,13100,13090,13100,13090,1021
|
|
20250225,140000,2538837260,13080,13090,13090,13080,159
|
|
20250225,135900,2536757140,13100,13110,13110,13100,122
|
|
20250225,135800,2535158560,13100,13100,13100,13100,78
|
|
20250225,135700,2534136760,13100,13100,13100,13100,75
|
|
20250225,135600,2533154260,13100,13110,13110,13100,256
|
|
20250225,135500,2529799100,13110,13110,13110,13110,50
|
|
20250225,135400,2529143600,13120,13120,13120,13120,71
|
|
20250225,135300,2528212080,13130,13130,13130,13120,194
|
|
20250225,135200,2525666000,13130,13120,13130,13120,105
|
|
20250225,135100,2524287600,13120,13120,13120,13120,162
|
|
20250225,135000,2522162160,13120,13120,13130,13120,53
|
|
20250225,134900,2521466730,13100,13100,13100,13100,259
|
|
20250225,134800,2518073830,13100,13100,13100,13090,307
|
|
20250225,134700,2514052330,13110,13110,13110,13110,169
|
|
20250225,134600,2511836740,13110,13110,13110,13090,931
|
|
20250225,134500,2499639400,13110,13120,13120,13110,395
|
|
20250225,134400,2494460030,13120,13130,13130,13120,432
|
|
20250225,134300,2488789250,13140,13120,13140,13120,1804
|
|
20250225,134200,2465110680,13120,13120,13120,13120,0
|
|
20250225,134100,2465110680,13120,13120,13120,13120,1
|
|
20250225,134000,2465097560,13120,13100,13120,13100,159
|
|
20250225,133900,2463013050,13100,13110,13110,13100,150
|
|
20250225,133800,2461046560,13120,13130,13140,13120,553
|
|
20250225,133700,2453789010,13130,13130,13140,13130,266
|
|
20250225,133600,2450296410,13130,13110,13130,13110,154
|
|
20250225,133500,2448276390,13090,13120,13120,13090,1105
|
|
20250225,133400,2433800990,13110,13110,13110,13110,0
|
|
20250225,133300,2433800990,13110,13110,13110,13110,266
|
|
20250225,133200,2430313730,13120,13130,13130,13120,500
|
|
20250225,133100,2423752160,13120,13130,13130,13120,5
|
|
20250225,133000,2423686550,13140,13130,13140,13130,400
|
|
20250225,132900,2418432340,13120,13090,13120,13090,560
|
|
20250225,132800,2411093930,13090,13100,13100,13080,542
|
|
20250225,132700,2404002120,13100,13100,13100,13100,75
|
|
20250225,132600,2403019620,13100,13110,13110,13100,99
|
|
20250225,132500,2401722100,13110,13110,13110,13110,236
|
|
20250225,132400,2398628140,13110,13110,13110,13110,41
|
|
20250225,132300,2398090630,13110,13110,13110,13110,97
|
|
20250225,132200,2396818960,13110,13120,13120,13110,327
|
|
20250225,132100,2392528850,13120,13120,13120,13120,2
|
|
20250225,132000,2392502610,13120,13120,13120,13110,269
|
|
20250225,131900,2388975630,13120,13100,13120,13100,853
|
|
20250225,131800,2377796800,13060,13110,13130,13060,2414
|
|
20250225,131700,2346212920,13110,13130,13130,13110,583
|
|
20250225,131600,2338562190,13130,13140,13140,13130,187
|
|
20250225,131500,2336106590,13140,13140,13150,13140,494
|
|
20250225,131400,2329612240,13140,13140,13150,13140,216
|
|
20250225,131300,2326773940,13150,13190,13190,13150,1780
|
|
20250225,131200,2303350390,13180,13160,13180,13150,796
|
|
20250225,131100,2292874420,13160,13190,13190,13160,830
|
|
20250225,131000,2281935160,13200,13200,13210,13200,466
|
|
20250225,130900,2275782820,13200,13190,13210,13190,1229
|
|
20250225,130800,2259564870,13190,13160,13190,13160,1571
|
|
20250225,130700,2238852830,13170,13150,13170,13150,740
|
|
20250225,130600,2229120330,13130,13140,13150,13130,653
|
|
20250225,130500,2220544880,13140,13120,13140,13110,424
|
|
20250225,130400,2214978030,13120,13120,13120,13120,699
|
|
20250225,130300,2205807150,13120,13150,13160,13120,439
|
|
20250225,130200,2200038770,13160,13200,13200,13150,652
|
|
20250225,130100,2191443750,13210,13200,13210,13180,1366
|
|
20250225,130000,2173421160,13210,13230,13230,13200,4346
|
|
20250225,125900,2115973480,13230,13200,13230,13190,5558
|
|
20250225,125800,2042591120,13200,13200,13250,13180,8195
|
|
20250225,125700,1934293690,13180,13160,13200,13140,5238
|
|
20250225,125600,1865342290,13140,13060,13160,13060,2080
|
|
20250225,125500,1838044710,13040,13100,13110,13040,1347
|
|
20250225,125400,1820412490,13100,13070,13100,13060,778
|
|
20250225,125300,1810230150,13070,13100,13110,13000,2288
|
|
20250225,125200,1780316290,13100,13080,13130,13070,2349
|
|
20250225,125100,1749541630,13080,13000,13100,13000,6868
|
|
20250225,125000,1659955020,13000,12990,13000,12990,335
|
|
20250225,124900,1655600820,12990,12990,12990,12990,76
|
|
20250225,124800,1654613580,12980,12980,12980,12980,180
|
|
20250225,124700,1652277180,12960,12960,12960,12960,0
|
|
20250225,124600,1652277180,12960,12960,12960,12960,40
|
|
20250225,124500,1651758780,12970,12970,12970,12970,84
|
|
20250225,124400,1650669300,12960,12950,12960,12950,73
|
|
20250225,124300,1649723730,12970,12990,13000,12970,1514
|
|
20250225,124200,1630070120,12980,12970,12980,12970,134
|
|
20250225,124100,1628331840,12990,12990,12990,12990,0
|
|
20250225,124000,1628331840,12990,12970,12990,12970,38
|
|
20250225,123900,1627838240,12970,12940,12970,12940,300
|
|
20250225,123800,1623950240,12960,12960,12960,12960,0
|
|
20250225,123700,1623950240,12960,12960,12960,12960,0
|
|
20250225,123600,1623950240,12960,12950,12960,12950,128
|
|
20250225,123500,1622291390,12940,12940,12940,12940,26
|
|
20250225,123400,1621954950,12940,12940,12940,12940,221
|
|
20250225,123300,1619095210,12940,12940,12940,12940,5
|
|
20250225,123200,1619030510,12920,12920,12920,12920,10
|
|
20250225,123100,1618901310,12920,12920,12920,12920,2
|
|
20250225,123000,1618875470,12920,12920,12920,12920,0
|
|
20250225,122900,1618875470,12920,12920,12920,12920,120
|
|
20250225,122800,1617325070,12930,12920,12930,12900,1627
|
|
20250225,122700,1596321400,12920,12930,12930,12920,60
|
|
20250225,122600,1595545790,12920,12910,12920,12910,304
|
|
20250225,122500,1591621110,12910,12910,12910,12910,0
|
|
20250225,122400,1591621110,12910,12940,12950,12910,782
|
|
20250225,122300,1581508670,12900,12950,12950,12900,746
|
|
20250225,122200,1571862500,12930,12960,12960,12930,949
|
|
20250225,122100,1559579110,12970,12970,12970,12970,90
|
|
20250225,122000,1558411810,12970,12970,12970,12970,42
|
|
20250225,121900,1557867070,12980,12990,13010,12980,1182
|
|
20250225,121800,1542504560,12990,12990,12990,12990,157
|
|
20250225,121700,1540465130,12990,12970,12990,12970,314
|
|
20250225,121600,1536389410,12970,12970,12970,12970,298
|
|
20250225,121500,1532524350,12970,12960,12970,12960,61
|
|
20250225,121400,1531733780,12950,12950,12950,12950,0
|
|
20250225,121300,1531733780,12950,12940,12950,12940,344
|
|
20250225,121200,1527279040,12940,12920,12940,12920,126
|
|
20250225,121100,1525648620,12920,12920,12920,12920,151
|
|
20250225,121000,1523697700,12910,12930,12930,12910,252
|
|
20250225,120900,1520442420,12910,12910,12910,12910,0
|
|
20250225,120800,1520442420,12910,12910,12910,12910,0
|
|
20250225,120700,1520442420,12910,12910,12910,12910,0
|
|
20250225,120600,1520442420,12910,12930,12930,12910,100
|
|
20250225,120500,1519151220,12930,12930,12940,12930,99
|
|
20250225,120400,1517871090,12930,12930,12940,12910,555
|
|
20250225,120300,1510694540,12930,12930,12930,12930,0
|
|
20250225,120200,1510694540,12930,12930,12930,12930,0
|
|
20250225,120100,1510694540,12930,12930,12930,12930,0
|
|
20250225,120000,1510694540,12930,12930,12930,12930,1
|
|
20250225,115900,1510681610,12920,12920,12920,12920,172
|
|
20250225,115800,1508459370,12920,12920,12920,12920,142
|
|
20250225,115700,1506624730,12930,12910,12930,12910,162
|
|
20250225,115600,1504530910,12950,12950,12950,12950,0
|
|
20250225,115500,1504530910,12950,12950,12950,12950,0
|
|
20250225,115400,1504530910,12950,12950,12950,12950,0
|
|
20250225,115300,1504530910,12950,12950,12950,12950,0
|
|
20250225,115200,1504530910,12950,12950,12950,12950,0
|
|
20250225,115100,1504530910,12950,12910,12950,12910,366
|
|
20250225,115000,1499799380,12900,12910,12910,12900,23
|
|
20250225,114900,1499502570,12920,12920,12920,12920,11
|
|
20250225,114800,1499360450,12910,12920,12920,12910,538
|
|
20250225,114700,1492414060,12930,12940,12940,12910,656
|
|
20250225,114600,1483939140,12940,12940,12940,12940,0
|
|
20250225,114500,1483939140,12940,12940,12940,12940,50
|
|
20250225,114400,1483292140,12940,12940,12940,12940,3
|
|
20250225,114300,1483253320,12950,12950,12950,12950,0
|
|
20250225,114200,1483253320,12950,12950,12950,12940,38
|
|
20250225,114100,1482761280,12950,12940,12950,12940,402
|
|
20250225,114000,1477559380,12950,12950,12950,12950,0
|
|
20250225,113900,1477559380,12950,12950,12950,12950,0
|
|
20250225,113800,1477559380,12950,12950,12950,12950,147
|
|
20250225,113700,1475655730,12950,12940,12950,12940,11
|
|
20250225,113600,1475513380,12940,12940,12940,12940,520
|
|
20250225,113500,1468784580,12940,12940,12940,12940,156
|
|
20250225,113400,1466765940,12940,12930,12940,12910,853
|
|
20250225,113300,1455744970,12950,12970,12970,12950,277
|
|
20250225,113200,1452157600,12970,12970,12970,12970,19
|
|
20250225,113100,1451911170,12980,12970,12980,12970,653
|
|
20250225,113000,1443436020,12970,12970,12980,12970,2075
|
|
20250225,112900,1416523100,12970,12970,12970,12970,10
|
|
20250225,112800,1416393400,12950,12950,12950,12950,0
|
|
20250225,112700,1416393400,12950,12950,12950,12950,98
|
|
20250225,112600,1415124300,12930,12930,12930,12930,36
|
|
20250225,112500,1414658820,12930,12960,12960,12920,427
|
|
20250225,112400,1409135570,12960,12960,12960,12960,0
|
|
20250225,112300,1409135570,12960,12960,12960,12960,0
|
|
20250225,112200,1409135570,12960,12940,12960,12940,99
|
|
20250225,112100,1407853340,12940,12940,12940,12940,8
|
|
20250225,112000,1407749820,12940,12940,12940,12940,38
|
|
20250225,111900,1407258100,12940,12940,12940,12940,58
|
|
20250225,111800,1406507580,12930,12930,12930,12930,14
|
|
20250225,111700,1406326560,12930,12950,12950,12930,975
|
|
20250225,111600,1393705080,12950,12960,12960,12950,147
|
|
20250225,111500,1391799970,12960,12960,12960,12960,39
|
|
20250225,111400,1391294530,12960,12960,12960,12960,134
|
|
20250225,111300,1389557890,12960,12960,12960,12960,399
|
|
20250225,111200,1384386850,12960,12960,12960,12960,1
|
|
20250225,111100,1384373890,12980,12970,12980,12970,451
|
|
20250225,111000,1378524360,12960,12960,12960,12960,220
|
|
20250225,110900,1375673160,12960,12960,12960,12960,20
|
|
20250225,110800,1375413960,12960,12960,12960,12960,50
|
|
20250225,110700,1374765960,12960,12960,12960,12960,3
|
|
20250225,110600,1374727080,12960,12960,12960,12950,159
|
|
20250225,110500,1372666560,12970,12970,12980,12970,384
|
|
20250225,110400,1367685860,12980,12970,12980,12970,63
|
|
20250225,110300,1366868450,12970,12960,12970,12960,1159
|
|
20250225,110200,1351844650,12960,12950,12960,12950,498
|
|
20250225,110100,1345395400,12950,12940,12950,12940,1829
|
|
20250225,110000,1321716900,12940,12920,12940,12920,694
|
|
20250225,105900,1312740490,12920,12920,12920,12920,0
|
|
20250225,105800,1312740490,12920,12930,12930,12920,173
|
|
20250225,105700,1310503660,12920,12910,12920,12910,1041
|
|
20250225,105600,1297056030,12900,12910,12910,12900,911
|
|
20250225,105500,1285295120,12910,12910,12910,12910,190
|
|
20250225,105400,1282842220,12920,12920,12920,12910,17
|
|
20250225,105300,1282622670,12930,12930,12930,12910,1558
|
|
20250225,105200,1262500140,12930,12910,12930,12910,718
|
|
20250225,105100,1253222720,12910,12910,12910,12910,0
|
|
20250225,105000,1253222720,12910,12900,12910,12900,1393
|
|
20250225,104900,1235249220,12900,12900,12900,12900,3
|
|
20250225,104800,1235210520,12900,12900,12900,12900,1149
|
|
20250225,104700,1220388420,12900,12900,12900,12890,177
|
|
20250225,104600,1218106120,12900,12890,12900,12890,589
|
|
20250225,104500,1210511920,12890,12880,12890,12860,204
|
|
20250225,104400,1207886610,12890,12900,12900,12890,77
|
|
20250225,104300,1206894010,12900,12850,12900,12850,1384
|
|
20250225,104200,1189067110,12860,12860,12860,12860,66
|
|
20250225,104100,1188218350,12860,12840,12860,12840,230
|
|
20250225,104000,1185261680,12850,12850,12850,12850,0
|
|
20250225,103900,1185261680,12850,12850,12850,12850,2
|
|
20250225,103800,1185235980,12850,12870,12870,12850,430
|
|
20250225,103700,1179705990,12870,12870,12870,12870,0
|
|
20250225,103600,1179705990,12870,12860,12870,12860,12
|
|
20250225,103500,1179551620,12860,12860,12860,12860,0
|
|
20250225,103400,1179551620,12860,12860,12860,12860,2
|
|
20250225,103300,1179525900,12860,12860,12860,12860,7
|
|
20250225,103200,1179435880,12860,12860,12860,12860,1
|
|
20250225,103100,1179423020,12870,12870,12870,12870,42
|
|
20250225,103000,1178882480,12860,12860,12860,12850,81
|
|
20250225,102900,1177840840,12850,12810,12850,12810,909
|
|
20250225,102800,1166171580,12810,12820,12820,12790,261
|
|
20250225,102700,1162831220,12830,12830,12830,12830,15
|
|
20250225,102600,1162638770,12810,12820,12820,12800,2158
|
|
20250225,102500,1135004780,12820,12820,12820,12820,8
|
|
20250225,102400,1134902220,12810,12810,12810,12810,0
|
|
20250225,102300,1134902220,12810,12820,12820,12810,922
|
|
20250225,102200,1123087950,12820,12820,12820,12820,1000
|
|
20250225,102100,1110267950,12820,12820,12820,12820,27
|
|
20250225,102000,1109921810,12820,12830,12830,12820,500
|
|
20250225,101900,1103510140,12830,12830,12830,12830,392
|
|
20250225,101800,1098480780,12830,12840,12840,12830,220
|
|
20250225,101700,1095658080,12840,12840,12840,12840,11
|
|
20250225,101600,1095516840,12840,12860,12860,12830,270
|
|
20250225,101500,1092049720,12860,12860,12860,12860,456
|
|
20250225,101400,1086185560,12870,12870,12870,12870,5
|
|
20250225,101300,1086121210,12860,12870,12870,12860,258
|
|
20250225,101200,1082803230,12870,12880,12880,12870,163
|
|
20250225,101100,1080705290,12870,12860,12870,12860,866
|
|
20250225,101000,1069566080,12860,12830,12860,12830,1094
|
|
20250225,100900,1055515160,12830,12830,12830,12830,0
|
|
20250225,100800,1055515160,12830,12830,12830,12830,5
|
|
20250225,100700,1055451010,12830,12820,12830,12820,687
|
|
20250225,100600,1046637070,12830,12830,12830,12830,336
|
|
20250225,100500,1042326190,12840,12840,12840,12840,22
|
|
20250225,100400,1042043710,12840,12840,12840,12840,447
|
|
20250225,100300,1036304230,12830,12830,12830,12830,422
|
|
20250225,100200,1030889970,12830,12830,12830,12820,39
|
|
20250225,100100,1030389900,12830,12830,12830,12830,56
|
|
20250225,100000,1029671420,12830,12800,12830,12800,652
|
|
20250225,095900,1021312810,12800,12800,12800,12800,0
|
|
20250225,095800,1021312810,12800,12800,12800,12800,277
|
|
20250225,095700,1017767210,12800,12800,12800,12800,0
|
|
20250225,095600,1017767210,12800,12800,12800,12800,0
|
|
20250225,095500,1017767210,12800,12810,12810,12800,86
|
|
20250225,095400,1016666310,12810,12810,12810,12810,100
|
|
20250225,095300,1015385310,12810,12810,12810,12810,29
|
|
20250225,095200,1015013820,12810,12800,12810,12800,87
|
|
20250225,095100,1013900070,12790,12790,12790,12790,5
|
|
20250225,095000,1013836120,12800,12800,12800,12800,82
|
|
20250225,094900,1012786520,12810,12810,12810,12810,0
|
|
20250225,094800,1012786520,12810,12810,12810,12810,1
|
|
20250225,094700,1012773710,12810,12830,12830,12810,215
|
|
20250225,094600,1010016840,12840,12830,12840,12830,61
|
|
20250225,094500,1009234200,12840,12800,12840,12800,763
|
|
20250225,094400,999450980,12780,12780,12780,12780,0
|
|
20250225,094300,999450980,12780,12790,12800,12780,210
|
|
20250225,094200,996765140,12800,12810,12810,12800,370
|
|
20250225,094100,992028720,12810,12820,12820,12810,756
|
|
20250225,094000,982341420,12830,12830,12830,12820,139
|
|
20250225,093900,980559230,12830,12850,12850,12820,361
|
|
20250225,093800,975928020,12850,12800,12880,12800,1664
|
|
20250225,093700,954579120,12790,12770,12790,12770,1338
|
|
20250225,093600,937480820,12750,12750,12760,12710,1628
|
|
20250225,093500,916745720,12740,12720,12740,12720,440
|
|
20250225,093400,911142510,12720,12710,12730,12700,401
|
|
20250225,093300,906042200,12710,12700,12710,12700,549
|
|
20250225,093200,899068420,12690,12700,12710,12690,2988
|
|
20250225,093100,861128710,12710,12700,12710,12700,422
|
|
20250225,093000,855769250,12710,12720,12720,12710,1366
|
|
20250225,092900,838407040,12730,12720,12730,12720,121
|
|
20250225,092800,836867910,12730,12730,12730,12730,36
|
|
20250225,092700,836409630,12720,12730,12730,12720,771
|
|
20250225,092600,826595500,12730,12730,12730,12730,228
|
|
20250225,092500,823693060,12720,12720,12720,12720,251
|
|
20250225,092400,820500340,12720,12720,12720,12710,1208
|
|
20250225,092300,805135580,12720,12760,12760,12710,280
|
|
20250225,092200,801569150,12760,12760,12760,12750,437
|
|
20250225,092100,795994620,12770,12760,12770,12730,537
|
|
20250225,092000,789140830,12750,12710,12750,12710,918
|
|
20250225,091900,777452640,12710,12710,12710,12710,202
|
|
20250225,091800,774885220,12710,12700,12720,12700,80
|
|
20250225,091700,773868320,12700,12720,12720,12700,382
|
|
20250225,091600,769010600,12690,12720,12720,12680,2644
|
|
20250225,091500,735458340,12640,12730,12730,12630,16478
|
|
20250225,091400,526644520,12730,12740,12750,12720,2097
|
|
20250225,091300,499943790,12740,12730,12750,12730,1304
|
|
20250225,091200,483323720,12740,12750,12750,12740,103
|
|
20250225,091100,482010480,12710,12720,12730,12700,2792
|
|
20250225,091000,446524300,12700,12760,12760,12700,2147
|
|
20250225,090900,419211660,12730,12750,12750,12700,6302
|
|
20250225,090800,339015880,12750,12780,12780,12750,4053
|
|
20250225,090700,287265080,12780,12810,12810,12780,1257
|
|
20250225,090600,271182210,12810,12810,12810,12800,116
|
|
20250225,090500,269696370,12810,12800,12810,12790,1024
|
|
20250225,090400,256590330,12810,12800,12810,12800,523
|
|
20250225,090300,249895880,12800,12790,12800,12790,1237
|
|
20250225,090200,234069000,12790,12820,12820,12770,4180
|
|
20250225,090100,180624950,12850,12870,12880,12810,5498
|
|
20250225,090000,110017990,12880,12890,12900,12850,8539
|