768 lines
36 KiB
CSV
768 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,214500,416334210,3935,3935,3935,3935,1228
|
|
20250225,214400,416334210,3935,3935,3935,3935,0
|
|
20250225,214300,416334210,3935,3935,3935,3935,0
|
|
20250225,214200,416334210,3935,3935,3935,3935,0
|
|
20250225,214100,416334210,3935,3935,3935,3935,0
|
|
20250225,214000,416334210,3935,3935,3935,3935,0
|
|
20250225,213900,416334210,3935,3935,3935,3935,0
|
|
20250225,213800,416334210,3935,3935,3935,3935,0
|
|
20250225,213700,416334210,3935,3935,3935,3935,0
|
|
20250225,213600,416334210,3935,3935,3935,3935,0
|
|
20250225,213500,416334210,3935,3935,3935,3935,0
|
|
20250225,213400,416334210,3935,3935,3935,3935,0
|
|
20250225,213300,416334210,3935,3935,3935,3935,0
|
|
20250225,213200,416334210,3935,3935,3935,3935,0
|
|
20250225,213100,416334210,3935,3935,3935,3935,0
|
|
20250225,213000,416334210,3935,3935,3935,3935,0
|
|
20250225,212900,416334210,3935,3935,3935,3935,0
|
|
20250225,212800,416334210,3935,3935,3935,3935,0
|
|
20250225,212700,416334210,3935,3935,3935,3935,0
|
|
20250225,212600,416334210,3935,3935,3935,3935,0
|
|
20250225,212500,416334210,3935,3935,3935,3935,0
|
|
20250225,212400,416334210,3935,3935,3935,3935,0
|
|
20250225,212300,416334210,3935,3935,3935,3935,0
|
|
20250225,212200,416334210,3935,3935,3935,3935,0
|
|
20250225,212100,416334210,3935,3935,3935,3935,0
|
|
20250225,212000,416334210,3935,3935,3935,3935,0
|
|
20250225,211900,416334210,3935,3935,3935,3935,0
|
|
20250225,211800,416334210,3935,3935,3935,3935,0
|
|
20250225,211700,416334210,3935,3935,3935,3935,0
|
|
20250225,211600,416334210,3935,3935,3935,3935,0
|
|
20250225,211500,416334210,3935,3935,3935,3935,1228
|
|
20250225,211400,416334210,3935,3935,3935,3935,0
|
|
20250225,211300,416334210,3935,3935,3935,3935,0
|
|
20250225,211200,416334210,3935,3935,3935,3935,0
|
|
20250225,211100,416334210,3935,3935,3935,3935,0
|
|
20250225,211000,416334210,3935,3935,3935,3935,0
|
|
20250225,210900,416334210,3935,3935,3935,3935,0
|
|
20250225,210800,416334210,3935,3935,3935,3935,0
|
|
20250225,210700,416334210,3935,3935,3935,3935,0
|
|
20250225,210600,416334210,3935,3935,3935,3935,0
|
|
20250225,210500,416334210,3935,3935,3935,3935,0
|
|
20250225,210400,416334210,3935,3935,3935,3935,0
|
|
20250225,210300,416334210,3935,3935,3935,3935,0
|
|
20250225,210200,416334210,3935,3935,3935,3935,0
|
|
20250225,210100,416334210,3935,3935,3935,3935,0
|
|
20250225,210000,416334210,3935,3935,3935,3935,0
|
|
20250225,205900,416334210,3935,3935,3935,3935,0
|
|
20250225,205800,416334210,3935,3935,3935,3935,0
|
|
20250225,205700,416334210,3935,3935,3935,3935,0
|
|
20250225,205600,416334210,3935,3935,3935,3935,0
|
|
20250225,205500,416334210,3935,3935,3935,3935,0
|
|
20250225,205400,416334210,3935,3935,3935,3935,0
|
|
20250225,205300,416334210,3935,3935,3935,3935,0
|
|
20250225,205200,416334210,3935,3935,3935,3935,0
|
|
20250225,205100,416334210,3935,3935,3935,3935,0
|
|
20250225,205000,416334210,3935,3935,3935,3935,0
|
|
20250225,204900,416334210,3935,3935,3935,3935,0
|
|
20250225,204800,416334210,3935,3935,3935,3935,0
|
|
20250225,204700,416334210,3935,3935,3935,3935,0
|
|
20250225,204600,416334210,3935,3935,3935,3935,0
|
|
20250225,204500,416334210,3935,3935,3935,3935,1228
|
|
20250225,204400,416334210,3935,3935,3935,3935,0
|
|
20250225,204300,416334210,3935,3935,3935,3935,0
|
|
20250225,204200,416334210,3935,3935,3935,3935,0
|
|
20250225,204100,416334210,3935,3935,3935,3935,0
|
|
20250225,204000,416334210,3935,3935,3935,3935,0
|
|
20250225,203900,416334210,3935,3935,3935,3935,0
|
|
20250225,203800,416334210,3935,3935,3935,3935,0
|
|
20250225,203700,416334210,3935,3935,3935,3935,0
|
|
20250225,203600,416334210,3935,3935,3935,3935,0
|
|
20250225,203500,416334210,3935,3935,3935,3935,0
|
|
20250225,203400,416334210,3935,3935,3935,3935,0
|
|
20250225,203300,416334210,3935,3935,3935,3935,0
|
|
20250225,203200,416334210,3935,3935,3935,3935,0
|
|
20250225,203100,416334210,3935,3935,3935,3935,0
|
|
20250225,203000,416334210,3935,3935,3935,3935,0
|
|
20250225,202900,416334210,3935,3935,3935,3935,0
|
|
20250225,202800,416334210,3935,3935,3935,3935,0
|
|
20250225,202700,416334210,3935,3935,3935,3935,0
|
|
20250225,202600,416334210,3935,3935,3935,3935,0
|
|
20250225,202500,416334210,3935,3935,3935,3935,0
|
|
20250225,202400,416334210,3935,3935,3935,3935,0
|
|
20250225,202300,416334210,3935,3935,3935,3935,0
|
|
20250225,202200,416334210,3935,3935,3935,3935,0
|
|
20250225,202100,416334210,3935,3935,3935,3935,0
|
|
20250225,202000,416334210,3935,3935,3935,3935,0
|
|
20250225,201900,416334210,3935,3935,3935,3935,0
|
|
20250225,201800,416334210,3935,3935,3935,3935,0
|
|
20250225,201700,416334210,3935,3935,3935,3935,0
|
|
20250225,201600,416334210,3935,3935,3935,3935,0
|
|
20250225,201500,416334210,3935,3935,3935,3935,1228
|
|
20250225,201400,416334210,3935,3935,3935,3935,0
|
|
20250225,201300,416334210,3935,3935,3935,3935,0
|
|
20250225,201200,416334210,3935,3935,3935,3935,0
|
|
20250225,201100,416334210,3935,3935,3935,3935,0
|
|
20250225,201000,416334210,3935,3935,3935,3935,0
|
|
20250225,200900,416334210,3935,3935,3935,3935,0
|
|
20250225,200800,416334210,3935,3935,3935,3935,0
|
|
20250225,200700,416334210,3935,3935,3935,3935,0
|
|
20250225,200600,416334210,3935,3935,3935,3935,0
|
|
20250225,200500,416334210,3935,3935,3935,3935,0
|
|
20250225,200400,416334210,3935,3935,3935,3935,0
|
|
20250225,200300,416334210,3935,3935,3935,3935,0
|
|
20250225,200200,416334210,3935,3935,3935,3935,0
|
|
20250225,200100,416334210,3935,3935,3935,3935,0
|
|
20250225,200000,416334210,3935,3935,3935,3935,0
|
|
20250225,195900,416334210,3935,3935,3935,3935,0
|
|
20250225,195800,416334210,3935,3935,3935,3935,0
|
|
20250225,195700,416334210,3935,3935,3935,3935,0
|
|
20250225,195600,416334210,3935,3935,3935,3935,0
|
|
20250225,195500,416334210,3935,3935,3935,3935,0
|
|
20250225,195400,416334210,3935,3935,3935,3935,0
|
|
20250225,195300,416334210,3935,3935,3935,3935,0
|
|
20250225,195200,416334210,3935,3935,3935,3935,0
|
|
20250225,195100,416334210,3935,3935,3935,3935,0
|
|
20250225,195000,416334210,3935,3935,3935,3935,0
|
|
20250225,194900,416334210,3935,3935,3935,3935,0
|
|
20250225,194800,416334210,3935,3935,3935,3935,0
|
|
20250225,194700,416334210,3935,3935,3935,3935,0
|
|
20250225,194600,416334210,3935,3935,3935,3935,0
|
|
20250225,194500,416334210,3935,3935,3935,3935,1228
|
|
20250225,194400,416334210,3935,3935,3935,3935,0
|
|
20250225,194300,416334210,3935,3935,3935,3935,0
|
|
20250225,194200,416334210,3935,3935,3935,3935,0
|
|
20250225,194100,416334210,3935,3935,3935,3935,0
|
|
20250225,194000,416334210,3935,3935,3935,3935,0
|
|
20250225,193900,416334210,3935,3935,3935,3935,0
|
|
20250225,193800,416334210,3935,3935,3935,3935,0
|
|
20250225,193700,416334210,3935,3935,3935,3935,0
|
|
20250225,193600,416334210,3935,3935,3935,3935,0
|
|
20250225,193500,416334210,3935,3935,3935,3935,0
|
|
20250225,193400,416334210,3935,3935,3935,3935,0
|
|
20250225,193300,416334210,3935,3935,3935,3935,0
|
|
20250225,193200,416334210,3935,3935,3935,3935,0
|
|
20250225,193100,416334210,3935,3935,3935,3935,0
|
|
20250225,193000,416334210,3935,3935,3935,3935,0
|
|
20250225,192900,416334210,3935,3935,3935,3935,0
|
|
20250225,192800,416334210,3935,3935,3935,3935,0
|
|
20250225,192700,416334210,3935,3935,3935,3935,0
|
|
20250225,192600,416334210,3935,3935,3935,3935,0
|
|
20250225,192500,416334210,3935,3935,3935,3935,0
|
|
20250225,192400,416334210,3935,3935,3935,3935,0
|
|
20250225,192300,416334210,3935,3935,3935,3935,0
|
|
20250225,192200,416334210,3935,3935,3935,3935,0
|
|
20250225,192100,416334210,3935,3935,3935,3935,0
|
|
20250225,192000,416334210,3935,3935,3935,3935,0
|
|
20250225,191900,416334210,3935,3935,3935,3935,0
|
|
20250225,191800,416334210,3935,3935,3935,3935,0
|
|
20250225,191700,416334210,3935,3935,3935,3935,0
|
|
20250225,191600,416334210,3935,3935,3935,3935,0
|
|
20250225,191500,416334210,3935,3935,3935,3935,1228
|
|
20250225,191400,416334210,3935,3935,3935,3935,0
|
|
20250225,191300,416334210,3935,3935,3935,3935,0
|
|
20250225,191200,416334210,3935,3935,3935,3935,0
|
|
20250225,191100,416334210,3935,3935,3935,3935,0
|
|
20250225,191000,416334210,3935,3935,3935,3935,0
|
|
20250225,190900,416334210,3935,3935,3935,3935,0
|
|
20250225,190800,416334210,3935,3935,3935,3935,0
|
|
20250225,190700,416334210,3935,3935,3935,3935,0
|
|
20250225,190600,416334210,3935,3935,3935,3935,0
|
|
20250225,190500,416334210,3935,3935,3935,3935,0
|
|
20250225,190400,416334210,3935,3935,3935,3935,0
|
|
20250225,190300,416334210,3935,3935,3935,3935,0
|
|
20250225,190200,416334210,3935,3935,3935,3935,0
|
|
20250225,190100,416334210,3935,3935,3935,3935,0
|
|
20250225,190000,416334210,3935,3935,3935,3935,0
|
|
20250225,185900,416334210,3935,3935,3935,3935,0
|
|
20250225,185800,416334210,3935,3935,3935,3935,0
|
|
20250225,185700,416334210,3935,3935,3935,3935,0
|
|
20250225,185600,416334210,3935,3935,3935,3935,0
|
|
20250225,185500,416334210,3935,3935,3935,3935,0
|
|
20250225,185400,416334210,3935,3935,3935,3935,0
|
|
20250225,185300,416334210,3935,3935,3935,3935,0
|
|
20250225,185200,416334210,3935,3935,3935,3935,0
|
|
20250225,185100,416334210,3935,3935,3935,3935,0
|
|
20250225,185000,416334210,3935,3935,3935,3935,0
|
|
20250225,184900,416334210,3935,3935,3935,3935,0
|
|
20250225,184800,416334210,3935,3935,3935,3935,0
|
|
20250225,184700,416334210,3935,3935,3935,3935,0
|
|
20250225,184600,416334210,3935,3935,3935,3935,0
|
|
20250225,184500,416334210,3935,3935,3935,3935,1228
|
|
20250225,184400,416334210,3935,3935,3935,3935,0
|
|
20250225,184300,416334210,3935,3935,3935,3935,0
|
|
20250225,184200,416334210,3935,3935,3935,3935,0
|
|
20250225,184100,416334210,3935,3935,3935,3935,0
|
|
20250225,184000,416334210,3935,3935,3935,3935,0
|
|
20250225,183900,416334210,3935,3935,3935,3935,0
|
|
20250225,183800,416334210,3935,3935,3935,3935,0
|
|
20250225,183700,416334210,3935,3935,3935,3935,0
|
|
20250225,183600,416334210,3935,3935,3935,3935,0
|
|
20250225,183500,416334210,3935,3935,3935,3935,0
|
|
20250225,183400,416334210,3935,3935,3935,3935,0
|
|
20250225,183300,416334210,3935,3935,3935,3935,0
|
|
20250225,183200,416334210,3935,3935,3935,3935,0
|
|
20250225,183100,416334210,3935,3935,3935,3935,0
|
|
20250225,183000,416334210,3935,3935,3935,3935,0
|
|
20250225,182900,416334210,3935,3935,3935,3935,0
|
|
20250225,182800,416334210,3935,3935,3935,3935,0
|
|
20250225,182700,416334210,3935,3935,3935,3935,0
|
|
20250225,182600,416334210,3935,3935,3935,3935,0
|
|
20250225,182500,416334210,3935,3935,3935,3935,0
|
|
20250225,182400,416334210,3935,3935,3935,3935,0
|
|
20250225,182300,416334210,3935,3935,3935,3935,0
|
|
20250225,182200,416334210,3935,3935,3935,3935,0
|
|
20250225,182100,416334210,3935,3935,3935,3935,0
|
|
20250225,182000,416334210,3935,3935,3935,3935,0
|
|
20250225,181900,416334210,3935,3935,3935,3935,0
|
|
20250225,181800,416334210,3935,3935,3935,3935,0
|
|
20250225,181700,416334210,3935,3935,3935,3935,0
|
|
20250225,181600,416334210,3935,3935,3935,3935,0
|
|
20250225,181500,416334210,3935,3935,3935,3935,1228
|
|
20250225,181400,416334210,3935,3935,3935,3935,0
|
|
20250225,181300,416334210,3935,3935,3935,3935,0
|
|
20250225,181200,416334210,3935,3935,3935,3935,0
|
|
20250225,181100,416334210,3935,3935,3935,3935,0
|
|
20250225,181000,416334210,3935,3935,3935,3935,0
|
|
20250225,180900,416334210,3935,3935,3935,3935,0
|
|
20250225,180800,416334210,3935,3935,3935,3935,0
|
|
20250225,180700,416334210,3935,3935,3935,3935,0
|
|
20250225,180600,416334210,3935,3935,3935,3935,0
|
|
20250225,180500,416334210,3935,3935,3935,3935,0
|
|
20250225,180400,416334210,3935,3935,3935,3935,0
|
|
20250225,180300,416334210,3935,3935,3935,3935,0
|
|
20250225,180200,416334210,3935,3935,3935,3935,0
|
|
20250225,180100,416334210,3935,3935,3935,3935,0
|
|
20250225,180000,416334210,3935,3935,3935,3935,0
|
|
20250225,175900,416334210,3935,3935,3935,3935,0
|
|
20250225,175800,416334210,3935,3935,3935,3935,0
|
|
20250225,175700,416334210,3935,3935,3935,3935,0
|
|
20250225,175600,416334210,3935,3935,3935,3935,0
|
|
20250225,175500,416334210,3935,3935,3935,3935,0
|
|
20250225,175400,416334210,3935,3935,3935,3935,0
|
|
20250225,175300,416334210,3935,3935,3935,3935,0
|
|
20250225,175200,416334210,3935,3935,3935,3935,0
|
|
20250225,175100,416334210,3935,3935,3935,3935,0
|
|
20250225,175000,416334210,3935,3935,3935,3935,0
|
|
20250225,174900,416334210,3935,3935,3935,3935,0
|
|
20250225,174800,416334210,3935,3935,3935,3935,0
|
|
20250225,174700,416334210,3935,3935,3935,3935,0
|
|
20250225,174600,416334210,3935,3935,3935,3935,0
|
|
20250225,174500,416334210,3935,3935,3935,3935,1228
|
|
20250225,174400,416334210,3935,3935,3935,3935,0
|
|
20250225,174300,416334210,3935,3935,3935,3935,0
|
|
20250225,174200,416334210,3935,3935,3935,3935,0
|
|
20250225,174100,416334210,3935,3935,3935,3935,0
|
|
20250225,174000,416334210,3935,3935,3935,3935,0
|
|
20250225,173900,416334210,3935,3935,3935,3935,0
|
|
20250225,173800,416334210,3935,3935,3935,3935,0
|
|
20250225,173700,416334210,3935,3935,3935,3935,0
|
|
20250225,173600,416334210,3935,3935,3935,3935,0
|
|
20250225,173500,416334210,3935,3935,3935,3935,0
|
|
20250225,173400,416334210,3935,3935,3935,3935,0
|
|
20250225,173300,416334210,3935,3935,3935,3935,0
|
|
20250225,173200,416334210,3935,3935,3935,3935,0
|
|
20250225,173100,416334210,3935,3935,3935,3935,0
|
|
20250225,173000,416334210,3935,3935,3935,3935,0
|
|
20250225,172900,416334210,3935,3935,3935,3935,0
|
|
20250225,172800,416334210,3935,3935,3935,3935,0
|
|
20250225,172700,416334210,3935,3935,3935,3935,0
|
|
20250225,172600,416334210,3935,3935,3935,3935,0
|
|
20250225,172500,416334210,3935,3935,3935,3935,0
|
|
20250225,172400,416334210,3935,3935,3935,3935,0
|
|
20250225,172300,416334210,3935,3935,3935,3935,0
|
|
20250225,172200,416334210,3935,3935,3935,3935,0
|
|
20250225,172100,416334210,3935,3935,3935,3935,0
|
|
20250225,172000,416334210,3935,3935,3935,3935,0
|
|
20250225,171900,416334210,3935,3935,3935,3935,0
|
|
20250225,171800,416334210,3935,3935,3935,3935,0
|
|
20250225,171700,416334210,3935,3935,3935,3935,0
|
|
20250225,171600,416334210,3935,3935,3935,3935,0
|
|
20250225,171500,416334210,3935,3935,3935,3935,1228
|
|
20250225,171400,416334210,3935,3935,3935,3935,0
|
|
20250225,171300,416334210,3935,3935,3935,3935,0
|
|
20250225,171200,416334210,3935,3935,3935,3935,0
|
|
20250225,171100,416334210,3935,3935,3935,3935,0
|
|
20250225,171000,416334210,3935,3935,3935,3935,0
|
|
20250225,170900,416334210,3935,3935,3935,3935,0
|
|
20250225,170800,416334210,3935,3935,3935,3935,0
|
|
20250225,170700,416334210,3935,3935,3935,3935,0
|
|
20250225,170600,416334210,3935,3935,3935,3935,0
|
|
20250225,170500,416334210,3935,3935,3935,3935,0
|
|
20250225,170400,416334210,3935,3935,3935,3935,0
|
|
20250225,170300,416334210,3935,3935,3935,3935,0
|
|
20250225,170200,416334210,3935,3935,3935,3935,0
|
|
20250225,170100,416334210,3935,3935,3935,3935,0
|
|
20250225,170000,416334210,3935,3935,3935,3935,0
|
|
20250225,165900,416334210,3935,3935,3935,3935,0
|
|
20250225,165800,416334210,3935,3935,3935,3935,0
|
|
20250225,165700,416334210,3935,3935,3935,3935,0
|
|
20250225,165600,416334210,3935,3935,3935,3935,0
|
|
20250225,165500,416334210,3935,3935,3935,3935,0
|
|
20250225,165400,416334210,3935,3935,3935,3935,0
|
|
20250225,165300,416334210,3935,3935,3935,3935,0
|
|
20250225,165200,416334210,3935,3935,3935,3935,0
|
|
20250225,165100,416334210,3935,3935,3935,3935,0
|
|
20250225,165000,416334210,3935,3935,3935,3935,0
|
|
20250225,164900,416334210,3935,3935,3935,3935,0
|
|
20250225,164800,416334210,3935,3935,3935,3935,0
|
|
20250225,164700,416334210,3935,3935,3935,3935,0
|
|
20250225,164600,416334210,3935,3935,3935,3935,0
|
|
20250225,164500,416334210,3935,3935,3935,3935,1228
|
|
20250225,164400,416334210,3935,3935,3935,3935,0
|
|
20250225,164300,416334210,3935,3935,3935,3935,0
|
|
20250225,164200,416334210,3935,3935,3935,3935,0
|
|
20250225,164100,416334210,3935,3935,3935,3935,0
|
|
20250225,164000,416334210,3935,3935,3935,3935,0
|
|
20250225,163900,416334210,3935,3935,3935,3935,0
|
|
20250225,163800,416334210,3935,3935,3935,3935,0
|
|
20250225,163700,416334210,3935,3935,3935,3935,0
|
|
20250225,163600,416334210,3935,3935,3935,3935,0
|
|
20250225,163500,416334210,3935,3935,3935,3935,0
|
|
20250225,163400,416334210,3935,3935,3935,3935,0
|
|
20250225,163300,416334210,3935,3935,3935,3935,0
|
|
20250225,163200,416334210,3935,3935,3935,3935,0
|
|
20250225,163100,416334210,3935,3935,3935,3935,0
|
|
20250225,163000,416334210,3935,3935,3935,3935,0
|
|
20250225,162900,416334210,3935,3935,3935,3935,0
|
|
20250225,162800,416334210,3935,3935,3935,3935,0
|
|
20250225,162700,416334210,3935,3935,3935,3935,0
|
|
20250225,162600,416334210,3935,3935,3935,3935,0
|
|
20250225,162500,416334210,3935,3935,3935,3935,0
|
|
20250225,162400,416334210,3935,3935,3935,3935,0
|
|
20250225,162300,416334210,3935,3935,3935,3935,0
|
|
20250225,162200,416334210,3935,3935,3935,3935,0
|
|
20250225,162100,416334210,3935,3935,3935,3935,0
|
|
20250225,162000,416334210,3935,3935,3935,3935,0
|
|
20250225,161900,416334210,3935,3935,3935,3935,0
|
|
20250225,161800,416334210,3935,3935,3935,3935,0
|
|
20250225,161700,416334210,3935,3935,3935,3935,0
|
|
20250225,161600,416334210,3935,3935,3935,3935,0
|
|
20250225,161500,416334210,3935,3935,3935,3935,1228
|
|
20250225,161400,416334210,3935,3935,3935,3935,0
|
|
20250225,161300,416334210,3935,3935,3935,3935,0
|
|
20250225,161200,416334210,3935,3935,3935,3935,0
|
|
20250225,161100,416334210,3935,3935,3935,3935,0
|
|
20250225,161000,416334210,3935,3935,3935,3935,0
|
|
20250225,160900,416334210,3935,3935,3935,3935,0
|
|
20250225,160800,416334210,3935,3935,3935,3935,0
|
|
20250225,160700,416334210,3935,3935,3935,3935,0
|
|
20250225,160600,416334210,3935,3935,3935,3935,0
|
|
20250225,160500,416334210,3935,3935,3935,3935,0
|
|
20250225,160400,416334210,3935,3935,3935,3935,0
|
|
20250225,160300,416334210,3935,3935,3935,3935,0
|
|
20250225,160200,416334210,3935,3935,3935,3935,0
|
|
20250225,160100,416334210,3935,3935,3935,3935,0
|
|
20250225,160000,416334210,3935,3935,3935,3935,0
|
|
20250225,155900,416334210,3935,3935,3935,3935,0
|
|
20250225,155800,416334210,3935,3935,3935,3935,0
|
|
20250225,155700,416334210,3935,3935,3935,3935,0
|
|
20250225,155600,416334210,3935,3935,3935,3935,0
|
|
20250225,155500,416334210,3935,3935,3935,3935,0
|
|
20250225,155400,416334210,3935,3935,3935,3935,0
|
|
20250225,155300,416334210,3935,3935,3935,3935,0
|
|
20250225,155200,416334210,3935,3935,3935,3935,0
|
|
20250225,155100,416334210,3935,3935,3935,3935,0
|
|
20250225,155000,416334210,3935,3935,3935,3935,0
|
|
20250225,154900,416334210,3935,3935,3935,3935,0
|
|
20250225,154800,416334210,3935,3935,3935,3935,0
|
|
20250225,154700,416334210,3935,3935,3935,3935,0
|
|
20250225,154600,416334210,3935,3935,3935,3935,0
|
|
20250225,154500,416334210,3935,3935,3935,3935,1228
|
|
20250225,154400,416334210,3935,3935,3935,3935,0
|
|
20250225,154300,416334210,3935,3935,3935,3935,0
|
|
20250225,154200,416334210,3935,3935,3935,3935,0
|
|
20250225,154100,416334210,3935,3935,3935,3935,0
|
|
20250225,154000,416334210,3935,3935,3935,3935,0
|
|
20250225,153900,416334210,3935,3935,3935,3935,0
|
|
20250225,153800,416334210,3935,3935,3935,3935,0
|
|
20250225,153700,416334210,3935,3935,3935,3935,0
|
|
20250225,153600,416334210,3935,3935,3935,3935,0
|
|
20250225,153500,416334210,3935,3935,3935,3935,0
|
|
20250225,153400,416334210,3935,3935,3935,3935,0
|
|
20250225,153300,416334210,3935,3935,3935,3935,0
|
|
20250225,153200,416334210,3935,3935,3935,3935,0
|
|
20250225,153100,416334210,3935,3935,3935,3935,0
|
|
20250225,153000,416334210,3935,3935,3935,3935,1228
|
|
20250225,152900,411502030,3970,3970,3970,3970,0
|
|
20250225,152800,411502030,3970,3970,3970,3970,0
|
|
20250225,152700,411502030,3970,3970,3970,3970,0
|
|
20250225,152600,411502030,3970,3970,3970,3970,0
|
|
20250225,152500,411502030,3970,3970,3970,3970,0
|
|
20250225,152400,411502030,3970,3970,3970,3970,0
|
|
20250225,152300,411502030,3970,3970,3970,3970,0
|
|
20250225,152200,411502030,3970,3970,3970,3970,0
|
|
20250225,152100,411502030,3970,3970,3970,3970,0
|
|
20250225,152000,411502030,3970,3970,3970,3970,0
|
|
20250225,151900,411502030,3970,4000,4000,3970,546
|
|
20250225,151800,409319185,3980,3980,3980,3980,3
|
|
20250225,151700,409307245,4010,4010,4010,4010,0
|
|
20250225,151600,409307245,4010,4010,4010,4010,0
|
|
20250225,151500,409307245,4010,4010,4010,4010,0
|
|
20250225,151400,409307245,4010,4010,4010,4010,0
|
|
20250225,151300,409307245,4010,4010,4010,4010,500
|
|
20250225,151200,407302245,4005,4010,4010,4005,1343
|
|
20250225,151100,401923055,4020,4020,4020,4020,0
|
|
20250225,151000,401923055,4020,4020,4020,4020,2
|
|
20250225,150900,401915015,4020,4020,4020,4020,0
|
|
20250225,150800,401915015,4020,4020,4020,4020,598
|
|
20250225,150700,399511055,4010,3980,4010,3980,339
|
|
20250225,150600,398154925,3980,3975,4005,3940,354
|
|
20250225,150500,396752440,3980,3990,3990,3980,613
|
|
20250225,150400,394310635,4005,4005,4005,4005,0
|
|
20250225,150300,394310635,4005,4005,4005,4005,21
|
|
20250225,150200,394226530,4005,4005,4005,4005,2
|
|
20250225,150100,394218520,3990,3990,3990,3990,0
|
|
20250225,150000,394218520,3990,3990,3990,3990,0
|
|
20250225,145900,394218520,3990,3990,3990,3990,2
|
|
20250225,145800,394210540,3985,3985,3985,3985,0
|
|
20250225,145700,394210540,3985,3985,3985,3985,0
|
|
20250225,145600,394210540,3985,3990,3990,3985,200
|
|
20250225,145500,393413440,3985,3990,3990,3985,100
|
|
20250225,145400,393014775,3985,4010,4010,3985,2387
|
|
20250225,145300,383468010,4020,4020,4020,4020,0
|
|
20250225,145200,383468010,4020,4020,4020,4020,0
|
|
20250225,145100,383468010,4020,4020,4020,4020,0
|
|
20250225,145000,383468010,4020,4020,4020,4020,0
|
|
20250225,144900,383468010,4020,4020,4020,4020,0
|
|
20250225,144800,383468010,4020,4020,4020,4020,0
|
|
20250225,144700,383468010,4020,4020,4020,4020,27
|
|
20250225,144600,383359470,4020,4020,4020,4020,0
|
|
20250225,144500,383359470,4020,4020,4020,4020,4
|
|
20250225,144400,383343390,4005,4005,4005,4005,0
|
|
20250225,144300,383343390,4005,4015,4015,4005,315
|
|
20250225,144200,382080275,4020,4020,4020,4020,0
|
|
20250225,144100,382080275,4020,4020,4020,4020,2
|
|
20250225,144000,382072235,4020,4020,4020,4020,1
|
|
20250225,143900,382068215,4020,4020,4020,4020,0
|
|
20250225,143800,382068215,4020,4020,4020,4020,0
|
|
20250225,143700,382068215,4020,4020,4020,4020,0
|
|
20250225,143600,382068215,4020,4020,4020,4020,104
|
|
20250225,143500,381650135,4020,4020,4020,4020,0
|
|
20250225,143400,381650135,4020,4020,4020,4020,0
|
|
20250225,143300,381650135,4020,4020,4020,4020,0
|
|
20250225,143200,381650135,4020,4020,4020,4020,1
|
|
20250225,143100,381646115,4030,4030,4030,4030,0
|
|
20250225,143000,381646115,4030,4030,4030,4030,0
|
|
20250225,142900,381646115,4030,4030,4030,4030,0
|
|
20250225,142800,381646115,4030,4030,4030,4030,1
|
|
20250225,142700,381642085,4030,4030,4030,4030,0
|
|
20250225,142600,381642085,4030,4035,4035,4030,11
|
|
20250225,142500,381597750,4035,4010,4035,4010,499
|
|
20250225,142400,379591950,4025,4025,4025,4025,0
|
|
20250225,142300,379591950,4025,4025,4025,4025,58
|
|
20250225,142200,379358500,4020,4050,4050,4010,7224
|
|
20250225,142100,350341800,4055,4055,4055,4055,0
|
|
20250225,142000,350341800,4055,4055,4055,4055,0
|
|
20250225,141900,350341800,4055,4055,4055,4055,0
|
|
20250225,141800,350341800,4055,4060,4060,4055,301
|
|
20250225,141700,349121155,4060,4060,4060,4060,0
|
|
20250225,141600,349121155,4060,4060,4060,4060,0
|
|
20250225,141500,349121155,4060,4060,4060,4060,0
|
|
20250225,141400,349121155,4060,4060,4060,4060,1
|
|
20250225,141300,349117095,4060,4060,4060,4060,0
|
|
20250225,141200,349117095,4060,4060,4060,4060,4
|
|
20250225,141100,349100855,4065,4065,4065,4065,0
|
|
20250225,141000,349100855,4065,4065,4065,4065,2
|
|
20250225,140900,349092725,4070,4070,4070,4070,0
|
|
20250225,140800,349092725,4070,4065,4070,4060,229
|
|
20250225,140700,348160835,4070,4070,4070,4070,5
|
|
20250225,140600,348140485,4070,4070,4070,4070,0
|
|
20250225,140500,348140485,4070,4070,4070,4070,5
|
|
20250225,140400,348120135,4070,4065,4070,4065,84
|
|
20250225,140300,347778670,4070,4070,4070,4070,97
|
|
20250225,140200,347383880,4070,4070,4070,4070,100
|
|
20250225,140100,346976880,4070,4075,4075,4070,60
|
|
20250225,140000,346732645,4085,4085,4085,4085,0
|
|
20250225,135900,346732645,4085,4085,4085,4085,0
|
|
20250225,135800,346732645,4085,4085,4085,4085,160
|
|
20250225,135700,346079045,4080,4080,4080,4080,0
|
|
20250225,135600,346079045,4080,4080,4080,4080,0
|
|
20250225,135500,346079045,4080,4080,4080,4080,257
|
|
20250225,135400,345030485,4070,4075,4075,4070,900
|
|
20250225,135300,341366785,4080,4080,4080,4080,0
|
|
20250225,135200,341366785,4080,4080,4080,4080,11
|
|
20250225,135100,341321905,4075,4075,4075,4075,0
|
|
20250225,135000,341321905,4075,4075,4075,4075,15
|
|
20250225,134900,341260780,4075,4075,4075,4075,0
|
|
20250225,134800,341260780,4075,4075,4075,4075,1
|
|
20250225,134700,341256705,4075,4075,4075,4075,162
|
|
20250225,134600,340596555,4070,4070,4070,4070,4
|
|
20250225,134500,340580275,4065,4065,4065,4065,0
|
|
20250225,134400,340580275,4065,4065,4065,4065,0
|
|
20250225,134300,340580275,4065,4070,4070,4065,525
|
|
20250225,134200,338445525,4070,4070,4070,4070,0
|
|
20250225,134100,338445525,4070,4075,4075,4070,101
|
|
20250225,134000,338033955,4065,4065,4065,4065,0
|
|
20250225,133900,338033955,4065,4065,4065,4065,500
|
|
20250225,133800,336001455,4100,4100,4100,4100,0
|
|
20250225,133700,336001455,4100,4095,4100,4095,23
|
|
20250225,133600,335907255,4095,4090,4095,4090,90
|
|
20250225,133500,335538750,4095,4085,4095,4085,5
|
|
20250225,133400,335518295,4075,4075,4075,4075,154
|
|
20250225,133300,334890745,4070,4065,4070,4065,37
|
|
20250225,133200,334740325,4065,4065,4065,4065,5
|
|
20250225,133100,334720000,4060,4060,4060,4060,0
|
|
20250225,133000,334720000,4060,4060,4060,4060,0
|
|
20250225,132900,334720000,4060,4060,4060,4060,0
|
|
20250225,132800,334720000,4060,4060,4060,4060,86
|
|
20250225,132700,334370840,4055,4055,4055,4055,112
|
|
20250225,132600,333916680,4040,4040,4040,4040,100
|
|
20250225,132500,333512680,4045,4045,4045,4045,0
|
|
20250225,132400,333512680,4045,4045,4045,4045,0
|
|
20250225,132300,333512680,4045,4045,4045,4045,0
|
|
20250225,132200,333512680,4045,4045,4045,4045,883
|
|
20250225,132100,329940945,4045,4045,4045,4045,0
|
|
20250225,132000,329940945,4045,4045,4045,4045,0
|
|
20250225,131900,329940945,4045,4045,4045,4045,0
|
|
20250225,131800,329940945,4045,4045,4045,4045,0
|
|
20250225,131700,329940945,4045,4045,4045,4045,0
|
|
20250225,131600,329940945,4045,4045,4045,4045,0
|
|
20250225,131500,329940945,4045,4045,4045,4045,20
|
|
20250225,131400,329860045,4045,4045,4045,4045,0
|
|
20250225,131300,329860045,4045,4045,4045,4045,16
|
|
20250225,131200,329795325,4055,4055,4055,4055,5
|
|
20250225,131100,329775050,4040,4040,4040,4040,0
|
|
20250225,131000,329775050,4040,4050,4050,4040,598
|
|
20250225,130900,327354845,4070,4050,4070,4050,6
|
|
20250225,130800,327330525,4055,4055,4055,4055,143
|
|
20250225,130700,326750660,4060,4060,4060,4060,0
|
|
20250225,130600,326750660,4060,4060,4060,4060,50
|
|
20250225,130500,326547660,4060,4060,4060,4060,21
|
|
20250225,130400,326462400,4070,4070,4070,4070,257
|
|
20250225,130300,325416410,4070,4070,4070,4070,0
|
|
20250225,130200,325416410,4070,4070,4070,4070,1
|
|
20250225,130100,325412340,4070,4070,4070,4070,1
|
|
20250225,130000,325408270,4070,4070,4070,4070,10
|
|
20250225,125900,325367570,4070,4065,4070,4065,144
|
|
20250225,125800,324781510,4070,4065,4070,4065,20
|
|
20250225,125700,324700175,4080,4065,4080,4065,2
|
|
20250225,125600,324692030,4065,4065,4065,4065,0
|
|
20250225,125500,324692030,4065,4065,4065,4065,200
|
|
20250225,125400,323879030,4100,4090,4105,4090,318
|
|
20250225,125300,322575395,4090,4075,4090,4075,300
|
|
20250225,125200,321352545,4075,4075,4075,4075,0
|
|
20250225,125100,321352545,4075,4075,4075,4075,0
|
|
20250225,125000,321352545,4075,4075,4075,4075,0
|
|
20250225,124900,321352545,4075,4075,4075,4075,0
|
|
20250225,124800,321352545,4075,4075,4075,4075,0
|
|
20250225,124700,321352545,4075,4075,4075,4075,98
|
|
20250225,124600,320953195,4070,4070,4070,4070,0
|
|
20250225,124500,320953195,4070,4070,4070,4070,55
|
|
20250225,124400,320729345,4075,4075,4075,4075,31
|
|
20250225,124300,320603020,4075,4070,4075,4070,121
|
|
20250225,124200,320110190,4070,4070,4070,4070,0
|
|
20250225,124100,320110190,4070,4070,4070,4070,52
|
|
20250225,124000,319898550,4070,4070,4070,4070,2
|
|
20250225,123900,319890410,4040,4050,4050,4040,182
|
|
20250225,123800,319153320,4070,4070,4070,4070,0
|
|
20250225,123700,319153320,4070,4070,4070,4070,1
|
|
20250225,123600,319149250,4070,4070,4070,4070,97
|
|
20250225,123500,318754460,4060,4060,4060,4060,31
|
|
20250225,123400,318628600,4060,4055,4060,4055,2
|
|
20250225,123300,318620485,4050,4050,4050,4050,470
|
|
20250225,123200,316716985,4050,4040,4050,4040,547
|
|
20250225,123100,314504720,4035,4035,4035,4035,0
|
|
20250225,123000,314504720,4035,4035,4035,4035,30
|
|
20250225,122900,314383670,4035,4035,4035,4035,100
|
|
20250225,122800,313980170,4035,4035,4035,4035,10
|
|
20250225,122700,313939820,4040,4040,4040,4040,412
|
|
20250225,122600,312275340,4040,4040,4040,4040,0
|
|
20250225,122500,312275340,4040,4040,4040,4040,0
|
|
20250225,122400,312275340,4040,4040,4040,4040,0
|
|
20250225,122300,312275340,4040,4040,4040,4040,0
|
|
20250225,122200,312275340,4040,4040,4040,4040,24
|
|
20250225,122100,312178380,4035,4035,4035,4035,0
|
|
20250225,122000,312178380,4035,4035,4035,4035,0
|
|
20250225,121900,312178380,4035,4035,4035,4005,69
|
|
20250225,121800,311900860,4040,4055,4055,4040,706
|
|
20250225,121700,309041155,4050,4070,4070,4050,1000
|
|
20250225,121600,304986870,4075,4085,4085,4075,3
|
|
20250225,121500,304974635,4085,4085,4085,4085,2
|
|
20250225,121400,304966465,4085,4085,4085,4085,80
|
|
20250225,121300,304639665,4070,4070,4070,4070,0
|
|
20250225,121200,304639665,4070,4070,4070,4070,0
|
|
20250225,121100,304639665,4070,4070,4070,4070,0
|
|
20250225,121000,304639665,4070,4070,4070,4070,0
|
|
20250225,120900,304639665,4070,4070,4070,4070,0
|
|
20250225,120800,304639665,4070,4070,4070,4070,117
|
|
20250225,120700,304163475,4075,4075,4075,4075,6
|
|
20250225,120600,304139025,4070,4070,4070,4070,0
|
|
20250225,120500,304139025,4070,4070,4070,4070,0
|
|
20250225,120400,304139025,4070,4070,4070,4070,0
|
|
20250225,120300,304139025,4070,4070,4070,4070,0
|
|
20250225,120200,304139025,4070,4070,4070,4070,0
|
|
20250225,120100,304139025,4070,4070,4070,4070,0
|
|
20250225,120000,304139025,4070,4070,4070,4070,1
|
|
20250225,115900,304134955,4070,4070,4070,4070,0
|
|
20250225,115800,304134955,4070,4070,4070,4070,43
|
|
20250225,115700,303959945,4085,4085,4085,4085,0
|
|
20250225,115600,303959945,4085,4085,4085,4085,44
|
|
20250225,115500,303780205,4075,4075,4075,4075,1
|
|
20250225,115400,303776130,4085,4085,4085,4085,0
|
|
20250225,115300,303776130,4085,4085,4085,4085,0
|
|
20250225,115200,303776130,4085,4085,4085,4085,100
|
|
20250225,115100,303367630,4085,4085,4085,4085,20
|
|
20250225,115000,303285930,4075,4080,4080,4075,239
|
|
20250225,114900,302311855,4075,4075,4075,4075,0
|
|
20250225,114800,302311855,4075,4075,4075,4075,0
|
|
20250225,114700,302311855,4075,4075,4075,4075,0
|
|
20250225,114600,302311855,4075,4075,4075,4075,0
|
|
20250225,114500,302311855,4075,4075,4075,4075,23
|
|
20250225,114400,302218130,4075,4080,4080,4075,52
|
|
20250225,114300,302006150,4085,4085,4085,4085,5
|
|
20250225,114200,301985725,4085,4100,4100,4085,963
|
|
20250225,114100,298050115,4100,4100,4100,4100,1
|
|
20250225,114000,298046015,4100,4100,4100,4100,0
|
|
20250225,113900,298046015,4100,4100,4100,4100,0
|
|
20250225,113800,298046015,4100,4110,4110,4100,103
|
|
20250225,113700,297622715,4110,4110,4110,4110,1
|
|
20250225,113600,297618605,4110,4110,4110,4110,0
|
|
20250225,113500,297618605,4110,4110,4110,4110,1
|
|
20250225,113400,297614495,4110,4110,4110,4110,0
|
|
20250225,113300,297614495,4110,4110,4110,4110,0
|
|
20250225,113200,297614495,4110,4110,4110,4110,0
|
|
20250225,113100,297614495,4110,4100,4110,4100,79
|
|
20250225,113000,297289995,4090,4090,4090,4090,0
|
|
20250225,112900,297289995,4090,4110,4110,4090,788
|
|
20250225,112800,294057810,4110,4120,4120,4110,763
|
|
20250225,112700,290919390,4130,4130,4130,4130,110
|
|
20250225,112600,290465090,4135,4135,4135,4135,0
|
|
20250225,112500,290465090,4135,4135,4135,4135,1
|
|
20250225,112400,290460955,4115,4115,4115,4115,0
|
|
20250225,112300,290460955,4115,4115,4115,4115,0
|
|
20250225,112200,290460955,4115,4115,4115,4115,0
|
|
20250225,112100,290460955,4115,4115,4115,4115,0
|
|
20250225,112000,290460955,4115,4115,4115,4115,0
|
|
20250225,111900,290460955,4115,4115,4115,4115,0
|
|
20250225,111800,290460955,4115,4120,4120,4115,210
|
|
20250225,111700,289596555,4120,4135,4135,4120,1744
|
|
20250225,111600,282400985,4135,4135,4135,4135,0
|
|
20250225,111500,282400985,4135,4150,4150,4135,241
|
|
20250225,111400,281404435,4150,4150,4150,4150,0
|
|
20250225,111300,281404435,4150,4150,4150,4150,0
|
|
20250225,111200,281404435,4150,4150,4150,4150,55
|
|
20250225,111100,281176185,4150,4150,4150,4150,10
|
|
20250225,111000,281134685,4125,4125,4125,4125,0
|
|
20250225,110900,281134685,4125,4125,4135,4125,26
|
|
20250225,110800,281027405,4135,4150,4150,4135,735
|
|
20250225,110700,277984880,4145,4145,4145,4145,0
|
|
20250225,110600,277984880,4145,4145,4145,4145,3
|
|
20250225,110500,277972445,4145,4145,4145,4145,0
|
|
20250225,110400,277972445,4145,4145,4145,4145,0
|
|
20250225,110300,277972445,4145,4150,4150,4145,1454
|
|
20250225,110200,271943345,4145,4150,4150,4130,1724
|
|
20250225,110100,264815960,4180,4180,4180,4180,0
|
|
20250225,110000,264815960,4180,4180,4180,4180,0
|
|
20250225,105900,264815960,4180,4180,4180,4180,0
|
|
20250225,105800,264815960,4180,4155,4180,4140,644
|
|
20250225,105700,262146465,4150,4150,4150,4150,0
|
|
20250225,105600,262146465,4150,4150,4150,4150,0
|
|
20250225,105500,262146465,4150,4150,4150,4150,0
|
|
20250225,105400,262146465,4150,4200,4200,4150,11064
|
|
20250225,105300,216174740,4200,4200,4200,4200,422
|
|
20250225,105200,214402340,4200,4210,4210,4200,1000
|
|
20250225,105100,210199590,4210,4210,4210,4210,0
|
|
20250225,105000,210199590,4210,4210,4210,4210,0
|
|
20250225,104900,210199590,4210,4210,4210,4210,5
|
|
20250225,104800,210178540,4235,4235,4235,4235,0
|
|
20250225,104700,210178540,4235,4235,4235,4235,0
|
|
20250225,104600,210178540,4235,4235,4235,4235,0
|
|
20250225,104500,210178540,4235,4230,4235,4230,4
|
|
20250225,104400,210161610,4225,4225,4225,4225,0
|
|
20250225,104300,210161610,4225,4225,4225,4225,0
|
|
20250225,104200,210161610,4225,4225,4225,4225,2
|
|
20250225,104100,210153160,4220,4220,4220,4220,0
|
|
20250225,104000,210153160,4220,4220,4220,4220,100
|
|
20250225,103900,209731160,4210,4210,4210,4210,0
|
|
20250225,103800,209731160,4210,4210,4210,4210,0
|
|
20250225,103700,209731160,4210,4210,4210,4210,0
|
|
20250225,103600,209731160,4210,4210,4210,4210,0
|
|
20250225,103500,209731160,4210,4210,4210,4210,52
|
|
20250225,103400,209512240,4210,4210,4210,4210,0
|
|
20250225,103300,209512240,4210,4210,4210,4210,0
|
|
20250225,103200,209512240,4210,4210,4210,4210,0
|
|
20250225,103100,209512240,4210,4215,4215,4210,75
|
|
20250225,103000,209196440,4215,4215,4215,4215,0
|
|
20250225,102900,209196440,4215,4215,4215,4215,291
|
|
20250225,102800,207969875,4210,4210,4210,4210,17
|
|
20250225,102700,207898305,4215,4215,4215,4215,0
|
|
20250225,102600,207898305,4215,4210,4215,4210,115
|
|
20250225,102500,207413610,4210,4210,4210,4210,0
|
|
20250225,102400,207413610,4210,4210,4210,4210,0
|
|
20250225,102300,207413610,4210,4210,4210,4210,150
|
|
20250225,102200,206782110,4210,4215,4215,4205,732
|
|
20250225,102100,203701580,4215,4215,4215,4215,0
|
|
20250225,102000,203701580,4215,4215,4215,4215,0
|
|
20250225,101900,203701580,4215,4215,4215,4215,0
|
|
20250225,101800,203701580,4215,4215,4215,4215,99
|
|
20250225,101700,203284295,4225,4225,4225,4225,1
|
|
20250225,101600,203280070,4230,4230,4230,4230,0
|
|
20250225,101500,203280070,4230,4230,4230,4230,0
|
|
20250225,101400,203280070,4230,4230,4230,4230,1
|
|
20250225,101300,203275840,4220,4220,4220,4220,37
|
|
20250225,101200,203119700,4230,4230,4230,4230,0
|
|
20250225,101100,203119700,4230,4230,4230,4230,0
|
|
20250225,101000,203119700,4230,4230,4230,4230,0
|
|
20250225,100900,203119700,4230,4230,4230,4230,2
|
|
20250225,100800,203111240,4220,4220,4220,4220,0
|
|
20250225,100700,203111240,4220,4220,4220,4220,0
|
|
20250225,100600,203111240,4220,4220,4220,4220,0
|
|
20250225,100500,203111240,4220,4220,4220,4220,2
|
|
20250225,100400,203102800,4235,4235,4235,4235,0
|
|
20250225,100300,203102800,4235,4235,4235,4235,0
|
|
20250225,100200,203102800,4235,4225,4235,4225,17
|
|
20250225,100100,203030945,4225,4240,4240,4225,7
|
|
20250225,100000,203001350,4225,4235,4235,4225,119
|
|
20250225,095900,202498425,4280,4280,4280,4280,0
|
|
20250225,095800,202498425,4280,4280,4280,4280,4
|
|
20250225,095700,202481305,4290,4290,4290,4290,0
|
|
20250225,095600,202481305,4290,4290,4290,4290,0
|
|
20250225,095500,202481305,4290,4285,4290,4285,3
|
|
20250225,095400,202468445,4290,4290,4290,4290,0
|
|
20250225,095300,202468445,4290,4275,4290,4275,15
|
|
20250225,095200,202404305,4240,4215,4280,4215,194
|
|
20250225,095100,201584850,4215,4215,4215,4215,89
|
|
20250225,095000,201209715,4235,4240,4240,4200,1386
|
|
20250225,094900,195362655,4240,4240,4240,4240,101
|
|
20250225,094800,194934415,4240,4240,4240,4240,2
|
|
20250225,094700,194925935,4245,4270,4270,4245,66
|
|
20250225,094600,194645290,4270,4270,4270,4270,2
|
|
20250225,094500,194636750,4235,4240,4270,4235,95
|
|
20250225,094400,194234035,4235,4235,4235,4235,33
|
|
20250225,094300,194094280,4250,4250,4250,4250,0
|
|
20250225,094200,194094280,4250,4250,4250,4250,0
|
|
20250225,094100,194094280,4250,4250,4250,4250,1
|
|
20250225,094000,194090030,4280,4270,4280,4270,30
|
|
20250225,093900,193961860,4270,4270,4270,4270,0
|
|
20250225,093800,193961860,4270,4270,4285,4270,102
|
|
20250225,093700,193525815,4275,4275,4275,4275,0
|
|
20250225,093600,193525815,4275,4280,4280,4240,472
|
|
20250225,093500,191513180,4260,4260,4280,4260,335
|
|
20250225,093400,190084520,4240,4240,4240,4240,0
|
|
20250225,093300,190084520,4240,4240,4240,4240,5
|
|
20250225,093200,190063320,4250,4250,4250,4250,17
|
|
20250225,093100,189991070,4260,4240,4260,4240,361
|
|
20250225,093000,188459210,4240,4285,4285,4240,1974
|
|
20250225,092900,180019605,4295,4315,4315,4295,2738
|
|
20250225,092800,168226230,4315,4315,4315,4315,0
|
|
20250225,092700,168226230,4315,4320,4320,4315,712
|
|
20250225,092600,165153415,4320,4320,4320,4320,200
|
|
20250225,092500,164289415,4320,4345,4345,4320,523
|
|
20250225,092400,162028780,4345,4345,4345,4345,3
|
|
20250225,092300,162015745,4320,4325,4330,4320,514
|
|
20250225,092200,159792700,4325,4325,4325,4325,301
|
|
20250225,092100,158490875,4325,4350,4350,4320,2045
|
|
20250225,092000,149619825,4350,4325,4350,4325,136
|
|
20250225,091900,149031110,4320,4320,4320,4320,12
|
|
20250225,091800,148979270,4315,4325,4325,4315,206
|
|
20250225,091700,148090330,4325,4340,4340,4325,12
|
|
20250225,091600,148038390,4350,4350,4355,4350,1052
|
|
20250225,091500,143461935,4325,4355,4355,4325,104
|
|
20250225,091400,143009105,4305,4350,4360,4305,2855
|
|
20250225,091300,130621490,4355,4325,4360,4325,420
|
|
20250225,091200,128794570,4320,4405,4405,4310,2091
|
|
20250225,091100,119684715,4410,4460,4465,4405,1681
|
|
20250225,091000,112252625,4395,4500,4500,4370,3748
|
|
20250225,090900,95744175,4430,4400,4600,4345,8720
|
|
20250225,090800,56705710,4380,4300,4385,4300,1486
|
|
20250225,090700,50234455,4295,4270,4360,4265,5850
|
|
20250225,090600,25079310,4270,4255,4270,4220,1328
|
|
20250225,090500,19416645,4255,4255,4255,4255,0
|
|
20250225,090400,19416645,4255,4220,4255,4220,2301
|
|
20250225,090300,9666750,4225,4200,4225,4200,412
|
|
20250225,090200,7934625,4210,4175,4210,4175,223
|
|
20250225,090100,7002795,4210,4210,4210,4210,0
|
|
20250225,090000,7002795,4210,4220,4225,4210,1661
|