718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,205500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,205400,34218209850,43150,43150,43150,43150,0
|
|
20250221,205300,34218209850,43150,43150,43150,43150,0
|
|
20250221,205200,34218209850,43150,43150,43150,43150,0
|
|
20250221,205100,34218209850,43150,43150,43150,43150,0
|
|
20250221,205000,34218209850,43150,43150,43150,43150,0
|
|
20250221,204900,34218209850,43150,43150,43150,43150,0
|
|
20250221,204800,34218209850,43150,43150,43150,43150,0
|
|
20250221,204700,34218209850,43150,43150,43150,43150,0
|
|
20250221,204600,34218209850,43150,43150,43150,43150,0
|
|
20250221,204500,34218209850,43150,43150,43150,43150,0
|
|
20250221,204400,34218209850,43150,43150,43150,43150,0
|
|
20250221,204300,34218209850,43150,43150,43150,43150,0
|
|
20250221,204200,34218209850,43150,43150,43150,43150,0
|
|
20250221,204100,34218209850,43150,43150,43150,43150,0
|
|
20250221,204000,34218209850,43150,43150,43150,43150,0
|
|
20250221,203900,34218209850,43150,43150,43150,43150,0
|
|
20250221,203800,34218209850,43150,43150,43150,43150,0
|
|
20250221,203700,34218209850,43150,43150,43150,43150,0
|
|
20250221,203600,34218209850,43150,43150,43150,43150,0
|
|
20250221,203500,34218209850,43150,43150,43150,43150,0
|
|
20250221,203400,34218209850,43150,43150,43150,43150,0
|
|
20250221,203300,34218209850,43150,43150,43150,43150,0
|
|
20250221,203200,34218209850,43150,43150,43150,43150,0
|
|
20250221,203100,34218209850,43150,43150,43150,43150,0
|
|
20250221,203000,34218209850,43150,43150,43150,43150,0
|
|
20250221,202900,34218209850,43150,43150,43150,43150,0
|
|
20250221,202800,34218209850,43150,43150,43150,43150,0
|
|
20250221,202700,34218209850,43150,43150,43150,43150,0
|
|
20250221,202600,34218209850,43150,43150,43150,43150,0
|
|
20250221,202500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,202400,34218209850,43150,43150,43150,43150,0
|
|
20250221,202300,34218209850,43150,43150,43150,43150,0
|
|
20250221,202200,34218209850,43150,43150,43150,43150,0
|
|
20250221,202100,34218209850,43150,43150,43150,43150,0
|
|
20250221,202000,34218209850,43150,43150,43150,43150,0
|
|
20250221,201900,34218209850,43150,43150,43150,43150,0
|
|
20250221,201800,34218209850,43150,43150,43150,43150,0
|
|
20250221,201700,34218209850,43150,43150,43150,43150,0
|
|
20250221,201600,34218209850,43150,43150,43150,43150,0
|
|
20250221,201500,34218209850,43150,43150,43150,43150,0
|
|
20250221,201400,34218209850,43150,43150,43150,43150,0
|
|
20250221,201300,34218209850,43150,43150,43150,43150,0
|
|
20250221,201200,34218209850,43150,43150,43150,43150,0
|
|
20250221,201100,34218209850,43150,43150,43150,43150,0
|
|
20250221,201000,34218209850,43150,43150,43150,43150,0
|
|
20250221,200900,34218209850,43150,43150,43150,43150,0
|
|
20250221,200800,34218209850,43150,43150,43150,43150,0
|
|
20250221,200700,34218209850,43150,43150,43150,43150,0
|
|
20250221,200600,34218209850,43150,43150,43150,43150,0
|
|
20250221,200500,34218209850,43150,43150,43150,43150,0
|
|
20250221,200400,34218209850,43150,43150,43150,43150,0
|
|
20250221,200300,34218209850,43150,43150,43150,43150,0
|
|
20250221,200200,34218209850,43150,43150,43150,43150,0
|
|
20250221,200100,34218209850,43150,43150,43150,43150,0
|
|
20250221,200000,34218209850,43150,43150,43150,43150,0
|
|
20250221,195900,34218209850,43150,43150,43150,43150,0
|
|
20250221,195800,34218209850,43150,43150,43150,43150,0
|
|
20250221,195700,34218209850,43150,43150,43150,43150,0
|
|
20250221,195600,34218209850,43150,43150,43150,43150,0
|
|
20250221,195500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,195400,34218209850,43150,43150,43150,43150,0
|
|
20250221,195300,34218209850,43150,43150,43150,43150,0
|
|
20250221,195200,34218209850,43150,43150,43150,43150,0
|
|
20250221,195100,34218209850,43150,43150,43150,43150,0
|
|
20250221,195000,34218209850,43150,43150,43150,43150,0
|
|
20250221,194900,34218209850,43150,43150,43150,43150,0
|
|
20250221,194800,34218209850,43150,43150,43150,43150,0
|
|
20250221,194700,34218209850,43150,43150,43150,43150,0
|
|
20250221,194600,34218209850,43150,43150,43150,43150,0
|
|
20250221,194500,34218209850,43150,43150,43150,43150,0
|
|
20250221,194400,34218209850,43150,43150,43150,43150,0
|
|
20250221,194300,34218209850,43150,43150,43150,43150,0
|
|
20250221,194200,34218209850,43150,43150,43150,43150,0
|
|
20250221,194100,34218209850,43150,43150,43150,43150,0
|
|
20250221,194000,34218209850,43150,43150,43150,43150,0
|
|
20250221,193900,34218209850,43150,43150,43150,43150,0
|
|
20250221,193800,34218209850,43150,43150,43150,43150,0
|
|
20250221,193700,34218209850,43150,43150,43150,43150,0
|
|
20250221,193600,34218209850,43150,43150,43150,43150,0
|
|
20250221,193500,34218209850,43150,43150,43150,43150,0
|
|
20250221,193400,34218209850,43150,43150,43150,43150,0
|
|
20250221,193300,34218209850,43150,43150,43150,43150,0
|
|
20250221,193200,34218209850,43150,43150,43150,43150,0
|
|
20250221,193100,34218209850,43150,43150,43150,43150,0
|
|
20250221,193000,34218209850,43150,43150,43150,43150,0
|
|
20250221,192900,34218209850,43150,43150,43150,43150,0
|
|
20250221,192800,34218209850,43150,43150,43150,43150,0
|
|
20250221,192700,34218209850,43150,43150,43150,43150,0
|
|
20250221,192600,34218209850,43150,43150,43150,43150,0
|
|
20250221,192500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,192400,34218209850,43150,43150,43150,43150,0
|
|
20250221,192300,34218209850,43150,43150,43150,43150,0
|
|
20250221,192200,34218209850,43150,43150,43150,43150,0
|
|
20250221,192100,34218209850,43150,43150,43150,43150,0
|
|
20250221,192000,34218209850,43150,43150,43150,43150,0
|
|
20250221,191900,34218209850,43150,43150,43150,43150,0
|
|
20250221,191800,34218209850,43150,43150,43150,43150,0
|
|
20250221,191700,34218209850,43150,43150,43150,43150,0
|
|
20250221,191600,34218209850,43150,43150,43150,43150,0
|
|
20250221,191500,34218209850,43150,43150,43150,43150,0
|
|
20250221,191400,34218209850,43150,43150,43150,43150,0
|
|
20250221,191300,34218209850,43150,43150,43150,43150,0
|
|
20250221,191200,34218209850,43150,43150,43150,43150,0
|
|
20250221,191100,34218209850,43150,43150,43150,43150,0
|
|
20250221,191000,34218209850,43150,43150,43150,43150,0
|
|
20250221,190900,34218209850,43150,43150,43150,43150,0
|
|
20250221,190800,34218209850,43150,43150,43150,43150,0
|
|
20250221,190700,34218209850,43150,43150,43150,43150,0
|
|
20250221,190600,34218209850,43150,43150,43150,43150,0
|
|
20250221,190500,34218209850,43150,43150,43150,43150,0
|
|
20250221,190400,34218209850,43150,43150,43150,43150,0
|
|
20250221,190300,34218209850,43150,43150,43150,43150,0
|
|
20250221,190200,34218209850,43150,43150,43150,43150,0
|
|
20250221,190100,34218209850,43150,43150,43150,43150,0
|
|
20250221,190000,34218209850,43150,43150,43150,43150,0
|
|
20250221,185900,34218209850,43150,43150,43150,43150,0
|
|
20250221,185800,34218209850,43150,43150,43150,43150,0
|
|
20250221,185700,34218209850,43150,43150,43150,43150,0
|
|
20250221,185600,34218209850,43150,43150,43150,43150,0
|
|
20250221,185500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,185400,34218209850,43150,43150,43150,43150,0
|
|
20250221,185300,34218209850,43150,43150,43150,43150,0
|
|
20250221,185200,34218209850,43150,43150,43150,43150,0
|
|
20250221,185100,34218209850,43150,43150,43150,43150,0
|
|
20250221,185000,34218209850,43150,43150,43150,43150,0
|
|
20250221,184900,34218209850,43150,43150,43150,43150,0
|
|
20250221,184800,34218209850,43150,43150,43150,43150,0
|
|
20250221,184700,34218209850,43150,43150,43150,43150,0
|
|
20250221,184600,34218209850,43150,43150,43150,43150,0
|
|
20250221,184500,34218209850,43150,43150,43150,43150,0
|
|
20250221,184400,34218209850,43150,43150,43150,43150,0
|
|
20250221,184300,34218209850,43150,43150,43150,43150,0
|
|
20250221,184200,34218209850,43150,43150,43150,43150,0
|
|
20250221,184100,34218209850,43150,43150,43150,43150,0
|
|
20250221,184000,34218209850,43150,43150,43150,43150,0
|
|
20250221,183900,34218209850,43150,43150,43150,43150,0
|
|
20250221,183800,34218209850,43150,43150,43150,43150,0
|
|
20250221,183700,34218209850,43150,43150,43150,43150,0
|
|
20250221,183600,34218209850,43150,43150,43150,43150,0
|
|
20250221,183500,34218209850,43150,43150,43150,43150,0
|
|
20250221,183400,34218209850,43150,43150,43150,43150,0
|
|
20250221,183300,34218209850,43150,43150,43150,43150,0
|
|
20250221,183200,34218209850,43150,43150,43150,43150,0
|
|
20250221,183100,34218209850,43150,43150,43150,43150,0
|
|
20250221,183000,34218209850,43150,43150,43150,43150,0
|
|
20250221,182900,34218209850,43150,43150,43150,43150,0
|
|
20250221,182800,34218209850,43150,43150,43150,43150,0
|
|
20250221,182700,34218209850,43150,43150,43150,43150,0
|
|
20250221,182600,34218209850,43150,43150,43150,43150,0
|
|
20250221,182500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,182400,34218209850,43150,43150,43150,43150,0
|
|
20250221,182300,34218209850,43150,43150,43150,43150,0
|
|
20250221,182200,34218209850,43150,43150,43150,43150,0
|
|
20250221,182100,34218209850,43150,43150,43150,43150,0
|
|
20250221,182000,34218209850,43150,43150,43150,43150,0
|
|
20250221,181900,34218209850,43150,43150,43150,43150,0
|
|
20250221,181800,34218209850,43150,43150,43150,43150,0
|
|
20250221,181700,34218209850,43150,43150,43150,43150,0
|
|
20250221,181600,34218209850,43150,43150,43150,43150,0
|
|
20250221,181500,34218209850,43150,43150,43150,43150,0
|
|
20250221,181400,34218209850,43150,43150,43150,43150,0
|
|
20250221,181300,34218209850,43150,43150,43150,43150,0
|
|
20250221,181200,34218209850,43150,43150,43150,43150,0
|
|
20250221,181100,34218209850,43150,43150,43150,43150,0
|
|
20250221,181000,34218209850,43150,43150,43150,43150,0
|
|
20250221,180900,34218209850,43150,43150,43150,43150,0
|
|
20250221,180800,34218209850,43150,43150,43150,43150,0
|
|
20250221,180700,34218209850,43150,43150,43150,43150,0
|
|
20250221,180600,34218209850,43150,43150,43150,43150,0
|
|
20250221,180500,34218209850,43150,43150,43150,43150,0
|
|
20250221,180400,34218209850,43150,43150,43150,43150,0
|
|
20250221,180300,34218209850,43150,43150,43150,43150,0
|
|
20250221,180200,34218209850,43150,43150,43150,43150,0
|
|
20250221,180100,34218209850,43150,43150,43150,43150,0
|
|
20250221,180000,34218209850,43150,43150,43150,43150,0
|
|
20250221,175900,34218209850,43150,43150,43150,43150,0
|
|
20250221,175800,34218209850,43150,43150,43150,43150,0
|
|
20250221,175700,34218209850,43150,43150,43150,43150,0
|
|
20250221,175600,34218209850,43150,43150,43150,43150,0
|
|
20250221,175500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,175400,34218209850,43150,43150,43150,43150,0
|
|
20250221,175300,34218209850,43150,43150,43150,43150,0
|
|
20250221,175200,34218209850,43150,43150,43150,43150,0
|
|
20250221,175100,34218209850,43150,43150,43150,43150,0
|
|
20250221,175000,34218209850,43150,43150,43150,43150,0
|
|
20250221,174900,34218209850,43150,43150,43150,43150,0
|
|
20250221,174800,34218209850,43150,43150,43150,43150,0
|
|
20250221,174700,34218209850,43150,43150,43150,43150,0
|
|
20250221,174600,34218209850,43150,43150,43150,43150,0
|
|
20250221,174500,34218209850,43150,43150,43150,43150,0
|
|
20250221,174400,34218209850,43150,43150,43150,43150,0
|
|
20250221,174300,34218209850,43150,43150,43150,43150,0
|
|
20250221,174200,34218209850,43150,43150,43150,43150,0
|
|
20250221,174100,34218209850,43150,43150,43150,43150,0
|
|
20250221,174000,34218209850,43150,43150,43150,43150,0
|
|
20250221,173900,34218209850,43150,43150,43150,43150,0
|
|
20250221,173800,34218209850,43150,43150,43150,43150,0
|
|
20250221,173700,34218209850,43150,43150,43150,43150,0
|
|
20250221,173600,34218209850,43150,43150,43150,43150,0
|
|
20250221,173500,34218209850,43150,43150,43150,43150,0
|
|
20250221,173400,34218209850,43150,43150,43150,43150,0
|
|
20250221,173300,34218209850,43150,43150,43150,43150,0
|
|
20250221,173200,34218209850,43150,43150,43150,43150,0
|
|
20250221,173100,34218209850,43150,43150,43150,43150,0
|
|
20250221,173000,34218209850,43150,43150,43150,43150,0
|
|
20250221,172900,34218209850,43150,43150,43150,43150,0
|
|
20250221,172800,34218209850,43150,43150,43150,43150,0
|
|
20250221,172700,34218209850,43150,43150,43150,43150,0
|
|
20250221,172600,34218209850,43150,43150,43150,43150,0
|
|
20250221,172500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,172400,34218209850,43150,43150,43150,43150,0
|
|
20250221,172300,34218209850,43150,43150,43150,43150,0
|
|
20250221,172200,34218209850,43150,43150,43150,43150,0
|
|
20250221,172100,34218209850,43150,43150,43150,43150,0
|
|
20250221,172000,34218209850,43150,43150,43150,43150,0
|
|
20250221,171900,34218209850,43150,43150,43150,43150,0
|
|
20250221,171800,34218209850,43150,43150,43150,43150,0
|
|
20250221,171700,34218209850,43150,43150,43150,43150,0
|
|
20250221,171600,34218209850,43150,43150,43150,43150,0
|
|
20250221,171500,34218209850,43150,43150,43150,43150,0
|
|
20250221,171400,34218209850,43150,43150,43150,43150,0
|
|
20250221,171300,34218209850,43150,43150,43150,43150,0
|
|
20250221,171200,34218209850,43150,43150,43150,43150,0
|
|
20250221,171100,34218209850,43150,43150,43150,43150,0
|
|
20250221,171000,34218209850,43150,43150,43150,43150,0
|
|
20250221,170900,34218209850,43150,43150,43150,43150,0
|
|
20250221,170800,34218209850,43150,43150,43150,43150,0
|
|
20250221,170700,34218209850,43150,43150,43150,43150,0
|
|
20250221,170600,34218209850,43150,43150,43150,43150,0
|
|
20250221,170500,34218209850,43150,43150,43150,43150,0
|
|
20250221,170400,34218209850,43150,43150,43150,43150,0
|
|
20250221,170300,34218209850,43150,43150,43150,43150,0
|
|
20250221,170200,34218209850,43150,43150,43150,43150,0
|
|
20250221,170100,34218209850,43150,43150,43150,43150,0
|
|
20250221,170000,34218209850,43150,43150,43150,43150,0
|
|
20250221,165900,34218209850,43150,43150,43150,43150,0
|
|
20250221,165800,34218209850,43150,43150,43150,43150,0
|
|
20250221,165700,34218209850,43150,43150,43150,43150,0
|
|
20250221,165600,34218209850,43150,43150,43150,43150,0
|
|
20250221,165500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,165400,34218209850,43150,43150,43150,43150,0
|
|
20250221,165300,34218209850,43150,43150,43150,43150,0
|
|
20250221,165200,34218209850,43150,43150,43150,43150,0
|
|
20250221,165100,34218209850,43150,43150,43150,43150,0
|
|
20250221,165000,34218209850,43150,43150,43150,43150,0
|
|
20250221,164900,34218209850,43150,43150,43150,43150,0
|
|
20250221,164800,34218209850,43150,43150,43150,43150,0
|
|
20250221,164700,34218209850,43150,43150,43150,43150,0
|
|
20250221,164600,34218209850,43150,43150,43150,43150,0
|
|
20250221,164500,34218209850,43150,43150,43150,43150,0
|
|
20250221,164400,34218209850,43150,43150,43150,43150,0
|
|
20250221,164300,34218209850,43150,43150,43150,43150,0
|
|
20250221,164200,34218209850,43150,43150,43150,43150,0
|
|
20250221,164100,34218209850,43150,43150,43150,43150,0
|
|
20250221,164000,34218209850,43150,43150,43150,43150,0
|
|
20250221,163900,34218209850,43150,43150,43150,43150,0
|
|
20250221,163800,34218209850,43150,43150,43150,43150,0
|
|
20250221,163700,34218209850,43150,43150,43150,43150,0
|
|
20250221,163600,34218209850,43150,43150,43150,43150,0
|
|
20250221,163500,34218209850,43150,43150,43150,43150,0
|
|
20250221,163400,34218209850,43150,43150,43150,43150,0
|
|
20250221,163300,34218209850,43150,43150,43150,43150,0
|
|
20250221,163200,34218209850,43150,43150,43150,43150,0
|
|
20250221,163100,34218209850,43150,43150,43150,43150,0
|
|
20250221,163000,34218209850,43150,43150,43150,43150,0
|
|
20250221,162900,34218209850,43150,43150,43150,43150,0
|
|
20250221,162800,34218209850,43150,43150,43150,43150,0
|
|
20250221,162700,34218209850,43150,43150,43150,43150,0
|
|
20250221,162600,34218209850,43150,43150,43150,43150,0
|
|
20250221,162500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,162400,34218209850,43150,43150,43150,43150,0
|
|
20250221,162300,34218209850,43150,43150,43150,43150,0
|
|
20250221,162200,34218209850,43150,43150,43150,43150,0
|
|
20250221,162100,34218209850,43150,43150,43150,43150,0
|
|
20250221,162000,34218209850,43150,43150,43150,43150,0
|
|
20250221,161900,34218209850,43150,43150,43150,43150,0
|
|
20250221,161800,34218209850,43150,43150,43150,43150,0
|
|
20250221,161700,34218209850,43150,43150,43150,43150,0
|
|
20250221,161600,34218209850,43150,43150,43150,43150,0
|
|
20250221,161500,34218209850,43150,43150,43150,43150,0
|
|
20250221,161400,34218209850,43150,43150,43150,43150,0
|
|
20250221,161300,34218209850,43150,43150,43150,43150,0
|
|
20250221,161200,34218209850,43150,43150,43150,43150,0
|
|
20250221,161100,34218209850,43150,43150,43150,43150,0
|
|
20250221,161000,34218209850,43150,43150,43150,43150,0
|
|
20250221,160900,34218209850,43150,43150,43150,43150,0
|
|
20250221,160800,34218209850,43150,43150,43150,43150,0
|
|
20250221,160700,34218209850,43150,43150,43150,43150,0
|
|
20250221,160600,34218209850,43150,43150,43150,43150,0
|
|
20250221,160500,34218209850,43150,43150,43150,43150,0
|
|
20250221,160400,34218209850,43150,43150,43150,43150,0
|
|
20250221,160300,34218209850,43150,43150,43150,43150,0
|
|
20250221,160200,34218209850,43150,43150,43150,43150,0
|
|
20250221,160100,34218209850,43150,43150,43150,43150,0
|
|
20250221,160000,34218209850,43150,43150,43150,43150,0
|
|
20250221,155900,34218209850,43150,43150,43150,43150,0
|
|
20250221,155800,34218209850,43150,43150,43150,43150,0
|
|
20250221,155700,34218209850,43150,43150,43150,43150,0
|
|
20250221,155600,34218209850,43150,43150,43150,43150,0
|
|
20250221,155500,34218209850,43150,43150,43150,43150,5526
|
|
20250221,155400,34218209850,43150,43150,43150,43150,0
|
|
20250221,155300,34218209850,43150,43150,43150,43150,0
|
|
20250221,155200,34218209850,43150,43150,43150,43150,0
|
|
20250221,155100,34218209850,43150,43150,43150,43150,0
|
|
20250221,155000,34218209850,43150,43150,43150,43150,0
|
|
20250221,154900,34218209850,43150,43150,43150,43150,0
|
|
20250221,154800,34218209850,43150,43150,43150,43150,0
|
|
20250221,154700,34218209850,43150,43150,43150,43150,0
|
|
20250221,154600,34218209850,43150,43150,43150,43150,0
|
|
20250221,154500,34218209850,43150,43150,43150,43150,0
|
|
20250221,154400,34218209850,43150,43150,43150,43150,0
|
|
20250221,154300,34218209850,43150,43150,43150,43150,0
|
|
20250221,154200,34218209850,43150,43150,43150,43150,0
|
|
20250221,154100,34218209850,43150,43150,43150,43150,0
|
|
20250221,154000,34218209850,43150,43150,43150,43150,0
|
|
20250221,153900,34218209850,43150,43150,43150,43150,0
|
|
20250221,153800,34218209850,43150,43150,43150,43150,0
|
|
20250221,153700,34218209850,43150,43150,43150,43150,0
|
|
20250221,153600,34218209850,43150,43150,43150,43150,0
|
|
20250221,153500,34218209850,43150,43150,43150,43150,0
|
|
20250221,153400,34218209850,43150,43150,43150,43150,0
|
|
20250221,153300,34218209850,43150,43150,43150,43150,0
|
|
20250221,153200,34218209850,43150,43150,43150,43150,0
|
|
20250221,153100,34218209850,43150,43150,43150,43150,0
|
|
20250221,153000,34218209850,43150,43150,43150,43150,5526
|
|
20250221,152900,33979762950,43000,43000,43000,43000,0
|
|
20250221,152800,33979762950,43000,43000,43000,43000,0
|
|
20250221,152700,33979762950,43000,43000,43000,43000,0
|
|
20250221,152600,33979762950,43000,43000,43000,43000,0
|
|
20250221,152500,33979762950,43000,43000,43000,43000,0
|
|
20250221,152400,33979762950,43000,43000,43000,43000,0
|
|
20250221,152300,33979762950,43000,43000,43000,43000,0
|
|
20250221,152200,33979762950,43000,43000,43000,43000,0
|
|
20250221,152100,33979762950,43000,43000,43000,43000,0
|
|
20250221,152000,33979762950,43000,43000,43000,43000,0
|
|
20250221,151900,33979762950,43000,43050,43100,42950,5146
|
|
20250221,151800,33758181700,43050,43050,43100,43000,658
|
|
20250221,151700,33729855500,43050,43050,43100,43050,1268
|
|
20250221,151600,33675254750,43100,43100,43100,43050,1768
|
|
20250221,151500,33599091600,43100,43050,43100,43050,256
|
|
20250221,151400,33588063550,43050,43100,43100,43050,770
|
|
20250221,151300,33554879200,43100,43050,43100,43000,1478
|
|
20250221,151200,33491245300,43050,43050,43100,43000,1256
|
|
20250221,151100,33437168700,43100,43050,43100,43000,2134
|
|
20250221,151000,33345224600,43050,43000,43050,42950,9848
|
|
20250221,150900,32921519700,42950,43100,43100,42950,1194
|
|
20250221,150800,32870161850,43100,43100,43150,43100,682
|
|
20250221,150700,32840753150,43100,43150,43150,43000,2197
|
|
20250221,150600,32746195350,43150,43150,43150,43050,990
|
|
20250221,150500,32703520350,43100,43050,43150,43050,1972
|
|
20250221,150400,32618521050,43100,43100,43100,43050,753
|
|
20250221,150300,32586073300,43100,43050,43100,43050,1863
|
|
20250221,150200,32505824650,43050,43050,43100,43050,608
|
|
20250221,150100,32479621500,43050,43100,43100,43050,222
|
|
20250221,150000,32470061100,43100,43100,43100,43050,1169
|
|
20250221,145900,32419679050,43100,43050,43100,43000,3558
|
|
20250221,145800,32266384150,43050,43050,43050,43000,645
|
|
20250221,145700,32238619150,43050,43150,43200,43050,2019
|
|
20250221,145600,32151619250,43100,43050,43100,43050,876
|
|
20250221,145500,32113893500,43050,43150,43150,43050,1495
|
|
20250221,145400,32049458050,43150,43150,43200,43000,2174
|
|
20250221,145300,31955722200,43200,43150,43200,43100,1481
|
|
20250221,145200,31891779050,43150,43150,43150,43100,547
|
|
20250221,145100,31868181600,43150,42950,43150,42900,13060
|
|
20250221,145000,31306272800,42900,42950,42950,42900,582
|
|
20250221,144900,31281287750,42950,42950,43000,42950,1971
|
|
20250221,144800,31196620000,43000,42950,43000,42950,403
|
|
20250221,144700,31179302600,43000,42950,43000,42950,795
|
|
20250221,144600,31145120700,43000,43000,43050,42950,1039
|
|
20250221,144500,31100469600,43050,42950,43050,42950,7241
|
|
20250221,144400,30789077000,43000,43000,43000,42950,288
|
|
20250221,144300,30776696450,43000,43000,43000,42850,4304
|
|
20250221,144200,30591697950,42950,42800,42950,42700,1989
|
|
20250221,144100,30506552700,42800,42950,42950,42750,149
|
|
20250221,144000,30500167800,42700,42900,42950,42650,6243
|
|
20250221,143900,30233206950,42900,43050,43050,42900,3561
|
|
20250221,143800,30080218950,43000,43000,43050,43000,1503
|
|
20250221,143700,30015569200,42950,42950,43000,42950,307
|
|
20250221,143600,30002379150,43000,42900,43000,42900,1240
|
|
20250221,143500,29949069500,42900,42950,43000,42900,219
|
|
20250221,143400,29939662850,42900,42900,43000,42850,1054
|
|
20250221,143300,29894469100,42850,42900,42900,42850,1499
|
|
20250221,143200,29830180400,42900,43100,43100,42900,3722
|
|
20250221,143100,29670226850,43150,43000,43150,43000,2155
|
|
20250221,143000,29577287350,43100,43250,43350,42950,3583
|
|
20250221,142900,29422591250,43250,42850,43300,42800,12577
|
|
20250221,142800,28881437900,42850,42750,42900,42750,2594
|
|
20250221,142700,28770303850,42750,42900,42900,42700,1869
|
|
20250221,142600,28690309600,42900,42800,42900,42750,1680
|
|
20250221,142500,28618386750,42800,42700,42800,42700,493
|
|
20250221,142400,28597310200,42700,42750,42800,42700,427
|
|
20250221,142300,28579053050,42800,42750,42800,42750,396
|
|
20250221,142200,28562122250,42750,42750,42800,42700,450
|
|
20250221,142100,28542889250,42750,42700,42800,42700,345
|
|
20250221,142000,28528147650,42750,42750,42800,42700,751
|
|
20250221,141900,28496048600,42800,42800,42850,42750,834
|
|
20250221,141800,28460337300,42800,42800,42850,42750,615
|
|
20250221,141700,28434025050,42800,42850,42900,42800,888
|
|
20250221,141600,28395993100,42850,42650,42900,42650,4542
|
|
20250221,141500,28201611700,42700,42650,42800,42650,1872
|
|
20250221,141400,28121657550,42750,42650,42750,42600,1557
|
|
20250221,141300,28055224950,42600,42550,42650,42500,415
|
|
20250221,141200,28037548250,42550,42550,42600,42500,654
|
|
20250221,141100,28009732750,42550,42550,42600,42550,562
|
|
20250221,141000,27985810050,42550,42600,42600,42500,359
|
|
20250221,140900,27970528550,42700,42500,42700,42400,1489
|
|
20250221,140800,27907072750,42550,42300,42600,42250,1309
|
|
20250221,140700,27851616050,42250,42600,42650,42250,1762
|
|
20250221,140600,27776924100,42600,42450,42700,42450,634
|
|
20250221,140500,27749929300,42450,42400,42450,42350,589
|
|
20250221,140400,27724942350,42400,42350,42650,42300,621
|
|
20250221,140300,27698608700,42350,42300,42350,42300,311
|
|
20250221,140200,27685450650,42350,42300,42350,42300,531
|
|
20250221,140100,27662976400,42350,42400,42650,42300,425
|
|
20250221,140000,27644940300,42350,42450,42450,42250,682
|
|
20250221,135900,27616070750,42450,42450,42550,42450,488
|
|
20250221,135800,27595333850,42450,42450,42500,42400,642
|
|
20250221,135700,27568091400,42400,42400,42400,42300,1144
|
|
20250221,135600,27519636650,42350,42450,42550,42250,1539
|
|
20250221,135500,27454514850,42550,42350,42550,42250,2531
|
|
20250221,135400,27347505150,42350,42350,42550,42350,1074
|
|
20250221,135300,27301963350,42450,42550,42550,42300,972
|
|
20250221,135200,27260716100,42550,42650,42700,42500,1160
|
|
20250221,135100,27211354650,42700,42500,42700,42500,790
|
|
20250221,135000,27177678900,42500,42750,42750,42450,1283
|
|
20250221,134900,27123048250,42750,42850,42900,42700,212
|
|
20250221,134800,27113976450,42850,42650,42850,42600,1048
|
|
20250221,134700,27069175850,42650,42700,42750,42650,688
|
|
20250221,134600,27039799850,42700,42500,42700,42450,512
|
|
20250221,134500,27018012300,42450,42600,42600,42450,1111
|
|
20250221,134400,26970836800,42600,42600,42700,42550,1851
|
|
20250221,134300,26891940100,42600,42600,42800,42400,3601
|
|
20250221,134200,26738494950,42600,42450,42700,42300,2019
|
|
20250221,134100,26652627150,42550,42600,42600,42350,1828
|
|
20250221,134000,26574864650,42550,42300,42550,42250,1961
|
|
20250221,133900,26491775200,42350,42350,42400,42250,895
|
|
20250221,133800,26453916250,42250,42300,42350,42250,1572
|
|
20250221,133700,26387467900,42300,42400,42400,42250,1127
|
|
20250221,133600,26339792000,42400,42350,42450,42250,1195
|
|
20250221,133500,26289264600,42450,42150,42450,42050,2910
|
|
20250221,133400,26166192650,42150,42200,42200,42050,2478
|
|
20250221,133300,26061851600,42150,42300,42350,42150,2998
|
|
20250221,133200,25935252750,42300,42350,42500,42250,2245
|
|
20250221,133100,25840134050,42400,42450,42450,42100,4826
|
|
20250221,133000,25636276950,42400,42350,42500,42300,1608
|
|
20250221,132900,25568140750,42300,42500,42600,42300,4549
|
|
20250221,132800,25374943300,42600,42900,42950,42500,8688
|
|
20250221,132700,25004147200,42900,43100,43100,42900,3996
|
|
20250221,132600,24832319400,43100,43150,43150,43050,883
|
|
20250221,132500,24794265450,43100,43050,43150,43050,907
|
|
20250221,132400,24755163750,43050,43200,43250,43000,4362
|
|
20250221,132300,24567156600,43200,43300,43300,43200,1060
|
|
20250221,132200,24521304100,43250,43350,43350,43250,963
|
|
20250221,132100,24479608650,43350,43350,43450,43350,859
|
|
20250221,132000,24442327850,43300,43400,43400,43300,2815
|
|
20250221,131900,24320302550,43450,43500,43550,43400,992
|
|
20250221,131800,24277182650,43500,43600,43600,43400,1229
|
|
20250221,131700,24223700000,43600,43400,43650,43350,2443
|
|
20250221,131600,24117551900,43400,43600,43700,43350,4924
|
|
20250221,131500,23903034050,43550,44100,44100,43550,7644
|
|
20250221,131400,23567354100,44050,44100,44200,43900,4649
|
|
20250221,131300,23362215200,44100,44100,44150,43950,5768
|
|
20250221,131200,23108257200,44100,44400,44400,44050,5527
|
|
20250221,131100,22863726300,44400,44200,44400,44200,8420
|
|
20250221,131000,22490823000,44200,44150,44250,44100,11056
|
|
20250221,130900,22002328700,44200,44050,44250,44000,9339
|
|
20250221,130800,21590323800,44000,43650,44000,43650,27353
|
|
20250221,130700,20389779200,43600,43350,43650,43350,11718
|
|
20250221,130600,19879799000,43200,43250,43300,43200,730
|
|
20250221,130500,19848254050,43350,43300,43350,43250,563
|
|
20250221,130400,19823884700,43300,43350,43350,43300,339
|
|
20250221,130300,19809205250,43350,43250,43350,43250,296
|
|
20250221,130200,19796398800,43300,43300,43350,43250,111
|
|
20250221,130100,19791590800,43300,43300,43300,43250,133
|
|
20250221,130000,19785832500,43250,43300,43350,43250,235
|
|
20250221,125900,19775659350,43300,43300,43300,43250,31
|
|
20250221,125800,19774317200,43300,43350,43350,43300,668
|
|
20250221,125700,19745372800,43400,43450,43450,43350,434
|
|
20250221,125600,19726533450,43400,43450,43450,43400,671
|
|
20250221,125500,19697384400,43450,43450,43500,43450,577
|
|
20250221,125400,19672303750,43450,43450,43500,43400,1206
|
|
20250221,125300,19619879450,43450,43450,43450,43350,644
|
|
20250221,125200,19591908200,43450,43350,43450,43350,823
|
|
20250221,125100,19556187100,43350,43200,43350,43200,703
|
|
20250221,125000,19525754850,43200,43150,43200,43150,259
|
|
20250221,124900,19514577300,43150,43050,43150,43050,431
|
|
20250221,124800,19496014750,43050,43150,43150,43050,115
|
|
20250221,124700,19491058750,43150,43150,43150,43100,344
|
|
20250221,124600,19476226350,43150,43200,43200,43100,213
|
|
20250221,124500,19467028350,43250,43200,43250,43200,210
|
|
20250221,124400,19457947900,43250,43250,43250,43150,145
|
|
20250221,124300,19451679950,43100,43250,43250,43100,266
|
|
20250221,124200,19440200350,43100,43200,43200,43100,198
|
|
20250221,124100,19431654050,43150,43150,43150,43050,269
|
|
20250221,124000,19420068350,43050,43100,43150,43050,1290
|
|
20250221,123900,19364511850,43100,43100,43150,43100,573
|
|
20250221,123800,19339810400,43150,43200,43200,43150,675
|
|
20250221,123700,19310663350,43200,43150,43200,43150,854
|
|
20250221,123600,19273778600,43150,43250,43250,43150,246
|
|
20250221,123500,19263159750,43250,43200,43250,43200,274
|
|
20250221,123400,19251320650,43150,43250,43250,43150,344
|
|
20250221,123300,19236454500,43300,43250,43300,43250,131
|
|
20250221,123200,19230783300,43250,43300,43300,43200,321
|
|
20250221,123100,19216900200,43250,43350,43350,43250,486
|
|
20250221,123000,19195868100,43300,43400,43400,43300,206
|
|
20250221,122900,19186936900,43350,43400,43400,43350,263
|
|
20250221,122800,19175528900,43400,43400,43400,43250,518
|
|
20250221,122700,19153089000,43400,43450,43450,43400,723
|
|
20250221,122600,19121700850,43450,43500,43500,43450,718
|
|
20250221,122500,19090499200,43450,43450,43500,43450,612
|
|
20250221,122400,19063904200,43450,43350,43500,43350,1283
|
|
20250221,122300,19008184300,43300,43250,43300,43250,160
|
|
20250221,122200,19001258650,43150,43200,43250,43150,669
|
|
20250221,122100,18972359700,43150,43200,43200,43150,18
|
|
20250221,122000,18971582650,43200,43150,43200,43100,144
|
|
20250221,121900,18965370300,43150,43200,43250,43150,375
|
|
20250221,121800,18949177250,43200,43200,43200,43150,25
|
|
20250221,121700,18948097850,43150,43250,43300,43150,428
|
|
20250221,121600,18929597200,43250,43250,43250,43200,115
|
|
20250221,121500,18924624100,43250,43250,43250,43200,280
|
|
20250221,121400,18912519100,43250,43150,43250,43150,235
|
|
20250221,121300,18902361500,43150,43250,43250,43150,618
|
|
20250221,121200,18875652300,43250,43400,43400,43250,520
|
|
20250221,121100,18853112600,43400,43450,43450,43400,147
|
|
20250221,121000,18846728400,43450,43450,43450,43350,1101
|
|
20250221,120900,18798943750,43400,43400,43450,43350,257
|
|
20250221,120800,18787785700,43400,43400,43450,43350,1815
|
|
20250221,120700,18708970450,43400,43450,43450,43400,464
|
|
20250221,120600,18688816350,43450,43400,43450,43350,778
|
|
20250221,120500,18655053750,43400,43450,43500,43350,1015
|
|
20250221,120400,18610996950,43500,43450,43500,43450,660
|
|
20250221,120300,18582294050,43450,43450,43500,43300,918
|
|
20250221,120200,18542385050,43450,43250,43500,43200,5693
|
|
20250221,120100,18295487900,43200,43200,43200,43150,534
|
|
20250221,120000,18272424800,43150,43150,43150,43150,399
|
|
20250221,115900,18255207950,43100,43100,43100,43100,123
|
|
20250221,115800,18249906650,43050,43100,43100,43000,302
|
|
20250221,115700,18236914750,43050,43050,43100,43000,309
|
|
20250221,115600,18223613250,43050,43150,43150,43050,148
|
|
20250221,115500,18217232850,43150,43150,43150,43100,172
|
|
20250221,115400,18209815900,43150,43200,43250,43150,533
|
|
20250221,115300,18186795900,43250,43200,43250,43150,878
|
|
20250221,115200,18148876450,43200,43200,43200,43150,453
|
|
20250221,115100,18129316050,43150,43200,43200,43150,185
|
|
20250221,115000,18121330150,43200,43150,43200,43150,104
|
|
20250221,114900,18116842500,43100,43150,43150,43100,333
|
|
20250221,114800,18102474050,43150,43150,43200,43100,412
|
|
20250221,114700,18084696850,43150,43150,43150,43150,0
|
|
20250221,114600,18084696850,43150,43050,43150,43000,197
|
|
20250221,114500,18076221750,43050,43000,43050,43000,34
|
|
20250221,114400,18074758200,43000,43100,43100,43000,186
|
|
20250221,114300,18066751000,43100,43200,43200,43100,387
|
|
20250221,114200,18050047200,43200,43200,43200,43150,227
|
|
20250221,114100,18040246250,43200,42950,43200,42950,1525
|
|
20250221,114000,17974533200,42950,42900,42950,42850,75
|
|
20250221,113900,17971314400,42900,42900,42900,42850,901
|
|
20250221,113800,17932676950,42950,42950,42950,42900,177
|
|
20250221,113700,17925079300,42950,43000,43000,42900,1631
|
|
20250221,113600,17855029550,43000,42950,43050,42950,335
|
|
20250221,113500,17840625800,42950,43000,43000,42950,54
|
|
20250221,113400,17838305700,43000,43000,43000,42950,718
|
|
20250221,113300,17807441700,42950,42950,43100,42900,870
|
|
20250221,113200,17770103650,42950,43100,43100,42950,449
|
|
20250221,113100,17750806050,43100,43050,43100,42900,302
|
|
20250221,113000,17737814750,43050,43100,43100,43000,176
|
|
20250221,112900,17730232100,43100,43100,43150,43100,259
|
|
20250221,112800,17719067950,43100,42950,43100,42950,253
|
|
20250221,112700,17708190350,42950,43000,43000,42950,466
|
|
20250221,112600,17688159850,43000,42950,43000,42950,90
|
|
20250221,112500,17684291850,43000,42850,43000,42850,349
|
|
20250221,112400,17669324450,42850,42900,42900,42850,1318
|
|
20250221,112300,17612817300,42900,42950,42950,42900,956
|
|
20250221,112200,17571766500,42950,43050,43050,42900,490
|
|
20250221,112100,17550716950,43050,43050,43100,43050,517
|
|
20250221,112000,17528454750,43100,43150,43150,43050,88
|
|
20250221,111900,17524662350,43100,43050,43100,43050,590
|
|
20250221,111800,17499253250,43100,43100,43150,43050,235
|
|
20250221,111700,17489125000,43150,42950,43150,42950,252
|
|
20250221,111600,17478295600,43200,42950,43200,42950,1738
|
|
20250221,111500,17403632300,42950,43050,43050,42950,662
|
|
20250221,111400,17375162150,43100,43050,43150,43050,337
|
|
20250221,111300,17360645050,43050,43200,43200,43050,974
|
|
20250221,111200,17318684800,43200,43200,43250,43100,879
|
|
20250221,111100,17280736650,43200,43250,43250,43150,510
|
|
20250221,111000,17258704700,43200,43250,43250,43200,632
|
|
20250221,110900,17231392650,43200,43300,43300,43200,797
|
|
20250221,110800,17196945750,43300,43250,43300,43250,226
|
|
20250221,110700,17187170750,43300,43250,43300,43250,374
|
|
20250221,110600,17170988450,43250,43300,43350,43250,157
|
|
20250221,110500,17164192350,43350,43300,43350,43300,1270
|
|
20250221,110400,17109177100,43300,43300,43300,43250,576
|
|
20250221,110300,17084246200,43300,43350,43350,43300,259
|
|
20250221,110200,17073028000,43350,43250,43350,43250,804
|
|
20250221,110100,17038182800,43250,43050,43350,43050,1017
|
|
20250221,110000,16994322950,43100,43200,43200,43100,716
|
|
20250221,105900,16963429250,43200,43250,43300,43200,405
|
|
20250221,105800,16945927000,43250,43250,43300,43200,284
|
|
20250221,105700,16933644400,43250,43200,43250,43200,809
|
|
20250221,105600,16898669700,43200,43250,43300,43200,447
|
|
20250221,105500,16879333650,43250,43350,43350,43200,1126
|
|
20250221,105400,16830631300,43250,43400,43400,43250,1381
|
|
20250221,105300,16770803400,43350,43350,43400,43300,435
|
|
20250221,105200,16751943950,43350,43300,43400,43250,1916
|
|
20250221,105100,16668907700,43350,43400,43450,43350,2552
|
|
20250221,105000,16558190150,43400,43450,43500,43350,1292
|
|
20250221,104900,16502093150,43450,43450,43500,43350,2413
|
|
20250221,104800,16397314800,43400,43400,43500,43350,1810
|
|
20250221,104700,16318752750,43350,43450,43450,43250,1630
|
|
20250221,104600,16248059150,43450,43350,43450,43350,1126
|
|
20250221,104500,16199170650,43350,43450,43500,43250,2304
|
|
20250221,104400,16099108650,43450,43250,43500,43250,6711
|
|
20250221,104300,15807819800,43300,43250,43300,43200,3435
|
|
20250221,104200,15659204550,43200,43250,43250,43150,2724
|
|
20250221,104100,15541457600,43250,43050,43250,43050,4228
|
|
20250221,104000,15359008600,43000,42900,43050,42900,1069
|
|
20250221,103900,15313052800,42900,42700,43000,42700,269
|
|
20250221,103800,15301517400,42700,42700,42800,42650,125
|
|
20250221,103700,15296177650,42700,42800,42800,42650,576
|
|
20250221,103600,15271580250,42750,42650,42800,42650,1184
|
|
20250221,103500,15221051400,42650,42850,42900,42650,3007
|
|
20250221,103400,15092569300,42850,42850,42850,42850,45
|
|
20250221,103300,15090641050,42850,43000,43000,42850,998
|
|
20250221,103200,15047819350,43000,42950,43000,42800,839
|
|
20250221,103100,15011767200,43000,43000,43000,42700,1700
|
|
20250221,103000,14938973250,42900,42900,43000,42750,2728
|
|
20250221,102900,14821905750,42900,42800,42900,42800,376
|
|
20250221,102800,14805789750,42800,42800,42800,42750,943
|
|
20250221,102700,14765458200,42800,42850,42850,42800,508
|
|
20250221,102600,14743706950,42900,42800,42900,42800,277
|
|
20250221,102500,14731830550,42800,42900,42900,42800,709
|
|
20250221,102400,14701457200,42900,42950,42950,42900,1761
|
|
20250221,102300,14625904650,42900,43000,43000,42900,774
|
|
20250221,102200,14592658800,43000,43050,43050,42950,1019
|
|
20250221,102100,14548840100,43050,43000,43100,43000,785
|
|
20250221,102000,14515041650,43000,43100,43100,42950,1037
|
|
20250221,101900,14470440350,43100,42900,43150,42900,3201
|
|
20250221,101800,14332688400,42900,43000,43000,42800,601
|
|
20250221,101700,14306893750,43000,42800,43000,42750,838
|
|
20250221,101600,14270962800,42750,42750,42750,42650,624
|
|
20250221,101500,14244320050,42750,42950,42950,42700,2180
|
|
20250221,101400,14150968850,43000,43050,43100,42900,2037
|
|
20250221,101300,14063346500,43050,43150,43150,43050,2124
|
|
20250221,101200,13971811800,43100,43000,43150,43000,2751
|
|
20250221,101100,13853354050,43000,42900,43000,42900,906
|
|
20250221,101000,13814458100,42950,42750,42950,42750,1950
|
|
20250221,100900,13730895050,42800,42450,42800,42450,857
|
|
20250221,100800,13694430050,42400,42600,42600,42350,1273
|
|
20250221,100700,13640376950,42600,42750,42800,42600,1969
|
|
20250221,100600,13556300200,42750,42800,42800,42600,2423
|
|
20250221,100500,13452786650,42800,43050,43100,42800,2048
|
|
20250221,100400,13364881900,43050,42800,43050,42600,3843
|
|
20250221,100300,13200328000,42800,43150,43150,42600,4493
|
|
20250221,100200,13007679150,43100,43150,43200,43100,2706
|
|
20250221,100100,12890907350,43100,43200,43250,43100,2927
|
|
20250221,100000,12764532100,43150,42950,43200,42950,13121
|
|
20250221,095900,12199741550,42950,42800,43000,42650,3821
|
|
20250221,095800,12036011600,42800,42800,42900,42450,2642
|
|
20250221,095700,11922990100,42800,42500,42850,42500,5850
|
|
20250221,095600,11673036950,42550,42500,42550,42350,1476
|
|
20250221,095500,11610371150,42500,42550,42600,42450,1386
|
|
20250221,095400,11551422250,42450,42350,42650,42350,7647
|
|
20250221,095300,11226388500,42350,42400,42450,42300,4540
|
|
20250221,095200,11033907050,42350,42300,42450,42200,4330
|
|
20250221,095100,10850398150,42300,42000,42350,42000,6694
|
|
20250221,095000,10568706500,42000,41900,42000,41850,2103
|
|
20250221,094900,10480462550,41900,41700,41950,41700,1717
|
|
20250221,094800,10408627850,41700,41600,41700,41600,1100
|
|
20250221,094700,10362846500,41600,41550,41650,41500,946
|
|
20250221,094600,10323527600,41500,41400,41500,41400,831
|
|
20250221,094500,10289079600,41500,41400,41500,41350,1224
|
|
20250221,094400,10238347350,41450,41550,41550,41400,1398
|
|
20250221,094300,10180386300,41600,41650,41650,41600,673
|
|
20250221,094200,10152363300,41700,41800,41800,41700,981
|
|
20250221,094100,10111379850,41800,41750,41800,41700,1414
|
|
20250221,094000,10052355750,41750,41400,41750,41300,3742
|
|
20250221,093900,9896593700,41400,41300,41400,41200,3962
|
|
20250221,093800,9733087850,41300,41350,41400,41300,4201
|
|
20250221,093700,9559517300,41350,41400,41400,41350,2407
|
|
20250221,093600,9459962150,41350,41500,41500,41350,4813
|
|
20250221,093500,9260503650,41500,41650,41650,41500,3414
|
|
20250221,093400,9118547250,41600,41800,41800,41600,1012
|
|
20250221,093300,9076382300,41850,41700,41850,41650,2519
|
|
20250221,093200,8971233400,41700,41500,41700,41450,830
|
|
20250221,093100,8936716150,41500,41600,41650,41500,2851
|
|
20250221,093000,8818240350,41650,41650,41700,41550,727
|
|
20250221,092900,8787967400,41650,41550,41650,41500,1446
|
|
20250221,092800,8727883750,41550,41500,41750,41450,3861
|
|
20250221,092700,8567467950,41500,41300,41500,41300,1981
|
|
20250221,092600,8485394500,41300,41450,41450,41200,4888
|
|
20250221,092500,8283704900,41300,41200,41450,41150,3719
|
|
20250221,092400,8130008300,41200,41100,41250,41000,10072
|
|
20250221,092300,7716261900,41100,41500,41600,41000,27431
|
|
20250221,092200,6587469350,41450,42000,42000,41350,11130
|
|
20250221,092100,6124456150,42000,41950,42000,41900,1562
|
|
20250221,092000,6058925100,42000,41900,42050,41800,3446
|
|
20250221,091900,5914533150,41850,41900,42000,41800,6725
|
|
20250221,091800,5633018700,41950,42100,42100,41850,3321
|
|
20250221,091700,5493556550,42100,42250,42300,42050,4835
|
|
20250221,091600,5289685950,42250,42350,42400,42250,3618
|
|
20250221,091500,5136594750,42300,42550,42550,42300,2804
|
|
20250221,091400,5017702550,42550,42450,42550,42450,676
|
|
20250221,091300,4988961250,42450,42600,42600,42300,2070
|
|
20250221,091200,4901066700,42600,42600,42700,42550,2683
|
|
20250221,091100,4786729850,42600,42250,42850,42150,1895
|
|
20250221,091000,4706257150,42250,42650,42900,42150,5745
|
|
20250221,090900,4462528450,42600,42800,42850,42550,6199
|
|
20250221,090800,4198007800,42800,43300,43400,42800,5996
|
|
20250221,090700,3939401200,43350,43650,43700,43300,8622
|
|
20250221,090600,3564561850,43650,43800,43800,43550,6394
|
|
20250221,090500,3285038100,43800,43500,43950,43450,14190
|
|
20250221,090400,2663989000,43550,43950,43950,43450,8864
|
|
20250221,090300,2276167600,43950,43400,44000,43300,17856
|
|
20250221,090200,1494103850,43450,43200,43450,43100,13686
|
|
20250221,090100,901220400,43150,42300,43250,42300,10181
|
|
20250221,090000,463861750,42300,42250,42300,41400,10689
|