717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,205400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,205300,30634215450,43700,43700,43700,43700,0
|
|
20250224,205200,30634215450,43700,43700,43700,43700,0
|
|
20250224,205100,30634215450,43700,43700,43700,43700,0
|
|
20250224,205000,30634215450,43700,43700,43700,43700,0
|
|
20250224,204900,30634215450,43700,43700,43700,43700,0
|
|
20250224,204800,30634215450,43700,43700,43700,43700,0
|
|
20250224,204700,30634215450,43700,43700,43700,43700,0
|
|
20250224,204600,30634215450,43700,43700,43700,43700,0
|
|
20250224,204500,30634215450,43700,43700,43700,43700,0
|
|
20250224,204400,30634215450,43700,43700,43700,43700,0
|
|
20250224,204300,30634215450,43700,43700,43700,43700,0
|
|
20250224,204200,30634215450,43700,43700,43700,43700,0
|
|
20250224,204100,30634215450,43700,43700,43700,43700,0
|
|
20250224,204000,30634215450,43700,43700,43700,43700,0
|
|
20250224,203900,30634215450,43700,43700,43700,43700,0
|
|
20250224,203800,30634215450,43700,43700,43700,43700,0
|
|
20250224,203700,30634215450,43700,43700,43700,43700,0
|
|
20250224,203600,30634215450,43700,43700,43700,43700,0
|
|
20250224,203500,30634215450,43700,43700,43700,43700,0
|
|
20250224,203400,30634215450,43700,43700,43700,43700,0
|
|
20250224,203300,30634215450,43700,43700,43700,43700,0
|
|
20250224,203200,30634215450,43700,43700,43700,43700,0
|
|
20250224,203100,30634215450,43700,43700,43700,43700,0
|
|
20250224,203000,30634215450,43700,43700,43700,43700,0
|
|
20250224,202900,30634215450,43700,43700,43700,43700,0
|
|
20250224,202800,30634215450,43700,43700,43700,43700,0
|
|
20250224,202700,30634215450,43700,43700,43700,43700,0
|
|
20250224,202600,30634215450,43700,43700,43700,43700,0
|
|
20250224,202500,30634215450,43700,43700,43700,43700,0
|
|
20250224,202400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,202300,30634215450,43700,43700,43700,43700,0
|
|
20250224,202200,30634215450,43700,43700,43700,43700,0
|
|
20250224,202100,30634215450,43700,43700,43700,43700,0
|
|
20250224,202000,30634215450,43700,43700,43700,43700,0
|
|
20250224,201900,30634215450,43700,43700,43700,43700,0
|
|
20250224,201800,30634215450,43700,43700,43700,43700,0
|
|
20250224,201700,30634215450,43700,43700,43700,43700,0
|
|
20250224,201600,30634215450,43700,43700,43700,43700,0
|
|
20250224,201500,30634215450,43700,43700,43700,43700,0
|
|
20250224,201400,30634215450,43700,43700,43700,43700,0
|
|
20250224,201300,30634215450,43700,43700,43700,43700,0
|
|
20250224,201200,30634215450,43700,43700,43700,43700,0
|
|
20250224,201100,30634215450,43700,43700,43700,43700,0
|
|
20250224,201000,30634215450,43700,43700,43700,43700,0
|
|
20250224,200900,30634215450,43700,43700,43700,43700,0
|
|
20250224,200800,30634215450,43700,43700,43700,43700,0
|
|
20250224,200700,30634215450,43700,43700,43700,43700,0
|
|
20250224,200600,30634215450,43700,43700,43700,43700,0
|
|
20250224,200500,30634215450,43700,43700,43700,43700,0
|
|
20250224,200400,30634215450,43700,43700,43700,43700,0
|
|
20250224,200300,30634215450,43700,43700,43700,43700,0
|
|
20250224,200200,30634215450,43700,43700,43700,43700,0
|
|
20250224,200100,30634215450,43700,43700,43700,43700,0
|
|
20250224,200000,30634215450,43700,43700,43700,43700,0
|
|
20250224,195900,30634215450,43700,43700,43700,43700,0
|
|
20250224,195800,30634215450,43700,43700,43700,43700,0
|
|
20250224,195700,30634215450,43700,43700,43700,43700,0
|
|
20250224,195600,30634215450,43700,43700,43700,43700,0
|
|
20250224,195500,30634215450,43700,43700,43700,43700,0
|
|
20250224,195400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,195300,30634215450,43700,43700,43700,43700,0
|
|
20250224,195200,30634215450,43700,43700,43700,43700,0
|
|
20250224,195100,30634215450,43700,43700,43700,43700,0
|
|
20250224,195000,30634215450,43700,43700,43700,43700,0
|
|
20250224,194900,30634215450,43700,43700,43700,43700,0
|
|
20250224,194800,30634215450,43700,43700,43700,43700,0
|
|
20250224,194700,30634215450,43700,43700,43700,43700,0
|
|
20250224,194600,30634215450,43700,43700,43700,43700,0
|
|
20250224,194500,30634215450,43700,43700,43700,43700,0
|
|
20250224,194400,30634215450,43700,43700,43700,43700,0
|
|
20250224,194300,30634215450,43700,43700,43700,43700,0
|
|
20250224,194200,30634215450,43700,43700,43700,43700,0
|
|
20250224,194100,30634215450,43700,43700,43700,43700,0
|
|
20250224,194000,30634215450,43700,43700,43700,43700,0
|
|
20250224,193900,30634215450,43700,43700,43700,43700,0
|
|
20250224,193800,30634215450,43700,43700,43700,43700,0
|
|
20250224,193700,30634215450,43700,43700,43700,43700,0
|
|
20250224,193600,30634215450,43700,43700,43700,43700,0
|
|
20250224,193500,30634215450,43700,43700,43700,43700,0
|
|
20250224,193400,30634215450,43700,43700,43700,43700,0
|
|
20250224,193300,30634215450,43700,43700,43700,43700,0
|
|
20250224,193200,30634215450,43700,43700,43700,43700,0
|
|
20250224,193100,30634215450,43700,43700,43700,43700,0
|
|
20250224,193000,30634215450,43700,43700,43700,43700,0
|
|
20250224,192900,30634215450,43700,43700,43700,43700,0
|
|
20250224,192800,30634215450,43700,43700,43700,43700,0
|
|
20250224,192700,30634215450,43700,43700,43700,43700,0
|
|
20250224,192600,30634215450,43700,43700,43700,43700,0
|
|
20250224,192500,30634215450,43700,43700,43700,43700,0
|
|
20250224,192400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,192300,30634215450,43700,43700,43700,43700,0
|
|
20250224,192200,30634215450,43700,43700,43700,43700,0
|
|
20250224,192100,30634215450,43700,43700,43700,43700,0
|
|
20250224,192000,30634215450,43700,43700,43700,43700,0
|
|
20250224,191900,30634215450,43700,43700,43700,43700,0
|
|
20250224,191800,30634215450,43700,43700,43700,43700,0
|
|
20250224,191700,30634215450,43700,43700,43700,43700,0
|
|
20250224,191600,30634215450,43700,43700,43700,43700,0
|
|
20250224,191500,30634215450,43700,43700,43700,43700,0
|
|
20250224,191400,30634215450,43700,43700,43700,43700,0
|
|
20250224,191300,30634215450,43700,43700,43700,43700,0
|
|
20250224,191200,30634215450,43700,43700,43700,43700,0
|
|
20250224,191100,30634215450,43700,43700,43700,43700,0
|
|
20250224,191000,30634215450,43700,43700,43700,43700,0
|
|
20250224,190900,30634215450,43700,43700,43700,43700,0
|
|
20250224,190800,30634215450,43700,43700,43700,43700,0
|
|
20250224,190700,30634215450,43700,43700,43700,43700,0
|
|
20250224,190600,30634215450,43700,43700,43700,43700,0
|
|
20250224,190500,30634215450,43700,43700,43700,43700,0
|
|
20250224,190400,30634215450,43700,43700,43700,43700,0
|
|
20250224,190300,30634215450,43700,43700,43700,43700,0
|
|
20250224,190200,30634215450,43700,43700,43700,43700,0
|
|
20250224,190100,30634215450,43700,43700,43700,43700,0
|
|
20250224,190000,30634215450,43700,43700,43700,43700,0
|
|
20250224,185900,30634215450,43700,43700,43700,43700,0
|
|
20250224,185800,30634215450,43700,43700,43700,43700,0
|
|
20250224,185700,30634215450,43700,43700,43700,43700,0
|
|
20250224,185600,30634215450,43700,43700,43700,43700,0
|
|
20250224,185500,30634215450,43700,43700,43700,43700,0
|
|
20250224,185400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,185300,30634215450,43700,43700,43700,43700,0
|
|
20250224,185200,30634215450,43700,43700,43700,43700,0
|
|
20250224,185100,30634215450,43700,43700,43700,43700,0
|
|
20250224,185000,30634215450,43700,43700,43700,43700,0
|
|
20250224,184900,30634215450,43700,43700,43700,43700,0
|
|
20250224,184800,30634215450,43700,43700,43700,43700,0
|
|
20250224,184700,30634215450,43700,43700,43700,43700,0
|
|
20250224,184600,30634215450,43700,43700,43700,43700,0
|
|
20250224,184500,30634215450,43700,43700,43700,43700,0
|
|
20250224,184400,30634215450,43700,43700,43700,43700,0
|
|
20250224,184300,30634215450,43700,43700,43700,43700,0
|
|
20250224,184200,30634215450,43700,43700,43700,43700,0
|
|
20250224,184100,30634215450,43700,43700,43700,43700,0
|
|
20250224,184000,30634215450,43700,43700,43700,43700,0
|
|
20250224,183900,30634215450,43700,43700,43700,43700,0
|
|
20250224,183800,30634215450,43700,43700,43700,43700,0
|
|
20250224,183700,30634215450,43700,43700,43700,43700,0
|
|
20250224,183600,30634215450,43700,43700,43700,43700,0
|
|
20250224,183500,30634215450,43700,43700,43700,43700,0
|
|
20250224,183400,30634215450,43700,43700,43700,43700,0
|
|
20250224,183300,30634215450,43700,43700,43700,43700,0
|
|
20250224,183200,30634215450,43700,43700,43700,43700,0
|
|
20250224,183100,30634215450,43700,43700,43700,43700,0
|
|
20250224,183000,30634215450,43700,43700,43700,43700,0
|
|
20250224,182900,30634215450,43700,43700,43700,43700,0
|
|
20250224,182800,30634215450,43700,43700,43700,43700,0
|
|
20250224,182700,30634215450,43700,43700,43700,43700,0
|
|
20250224,182600,30634215450,43700,43700,43700,43700,0
|
|
20250224,182500,30634215450,43700,43700,43700,43700,0
|
|
20250224,182400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,182300,30634215450,43700,43700,43700,43700,0
|
|
20250224,182200,30634215450,43700,43700,43700,43700,0
|
|
20250224,182100,30634215450,43700,43700,43700,43700,0
|
|
20250224,182000,30634215450,43700,43700,43700,43700,0
|
|
20250224,181900,30634215450,43700,43700,43700,43700,0
|
|
20250224,181800,30634215450,43700,43700,43700,43700,0
|
|
20250224,181700,30634215450,43700,43700,43700,43700,0
|
|
20250224,181600,30634215450,43700,43700,43700,43700,0
|
|
20250224,181500,30634215450,43700,43700,43700,43700,0
|
|
20250224,181400,30634215450,43700,43700,43700,43700,0
|
|
20250224,181300,30634215450,43700,43700,43700,43700,0
|
|
20250224,181200,30634215450,43700,43700,43700,43700,0
|
|
20250224,181100,30634215450,43700,43700,43700,43700,0
|
|
20250224,181000,30634215450,43700,43700,43700,43700,0
|
|
20250224,180900,30634215450,43700,43700,43700,43700,0
|
|
20250224,180800,30634215450,43700,43700,43700,43700,0
|
|
20250224,180700,30634215450,43700,43700,43700,43700,0
|
|
20250224,180600,30634215450,43700,43700,43700,43700,0
|
|
20250224,180500,30634215450,43700,43700,43700,43700,0
|
|
20250224,180400,30634215450,43700,43700,43700,43700,0
|
|
20250224,180300,30634215450,43700,43700,43700,43700,0
|
|
20250224,180200,30634215450,43700,43700,43700,43700,0
|
|
20250224,180100,30634215450,43700,43700,43700,43700,0
|
|
20250224,180000,30634215450,43700,43700,43700,43700,0
|
|
20250224,175900,30634215450,43700,43700,43700,43700,0
|
|
20250224,175800,30634215450,43700,43700,43700,43700,0
|
|
20250224,175700,30634215450,43700,43700,43700,43700,0
|
|
20250224,175600,30634215450,43700,43700,43700,43700,0
|
|
20250224,175500,30634215450,43700,43700,43700,43700,0
|
|
20250224,175400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,175300,30634215450,43700,43700,43700,43700,0
|
|
20250224,175200,30634215450,43700,43700,43700,43700,0
|
|
20250224,175100,30634215450,43700,43700,43700,43700,0
|
|
20250224,175000,30634215450,43700,43700,43700,43700,0
|
|
20250224,174900,30634215450,43700,43700,43700,43700,0
|
|
20250224,174800,30634215450,43700,43700,43700,43700,0
|
|
20250224,174700,30634215450,43700,43700,43700,43700,0
|
|
20250224,174600,30634215450,43700,43700,43700,43700,0
|
|
20250224,174500,30634215450,43700,43700,43700,43700,0
|
|
20250224,174400,30634215450,43700,43700,43700,43700,0
|
|
20250224,174300,30634215450,43700,43700,43700,43700,0
|
|
20250224,174200,30634215450,43700,43700,43700,43700,0
|
|
20250224,174100,30634215450,43700,43700,43700,43700,0
|
|
20250224,174000,30634215450,43700,43700,43700,43700,0
|
|
20250224,173900,30634215450,43700,43700,43700,43700,0
|
|
20250224,173800,30634215450,43700,43700,43700,43700,0
|
|
20250224,173700,30634215450,43700,43700,43700,43700,0
|
|
20250224,173600,30634215450,43700,43700,43700,43700,0
|
|
20250224,173500,30634215450,43700,43700,43700,43700,0
|
|
20250224,173400,30634215450,43700,43700,43700,43700,0
|
|
20250224,173300,30634215450,43700,43700,43700,43700,0
|
|
20250224,173200,30634215450,43700,43700,43700,43700,0
|
|
20250224,173100,30634215450,43700,43700,43700,43700,0
|
|
20250224,173000,30634215450,43700,43700,43700,43700,0
|
|
20250224,172900,30634215450,43700,43700,43700,43700,0
|
|
20250224,172800,30634215450,43700,43700,43700,43700,0
|
|
20250224,172700,30634215450,43700,43700,43700,43700,0
|
|
20250224,172600,30634215450,43700,43700,43700,43700,0
|
|
20250224,172500,30634215450,43700,43700,43700,43700,0
|
|
20250224,172400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,172300,30634215450,43700,43700,43700,43700,0
|
|
20250224,172200,30634215450,43700,43700,43700,43700,0
|
|
20250224,172100,30634215450,43700,43700,43700,43700,0
|
|
20250224,172000,30634215450,43700,43700,43700,43700,0
|
|
20250224,171900,30634215450,43700,43700,43700,43700,0
|
|
20250224,171800,30634215450,43700,43700,43700,43700,0
|
|
20250224,171700,30634215450,43700,43700,43700,43700,0
|
|
20250224,171600,30634215450,43700,43700,43700,43700,0
|
|
20250224,171500,30634215450,43700,43700,43700,43700,0
|
|
20250224,171400,30634215450,43700,43700,43700,43700,0
|
|
20250224,171300,30634215450,43700,43700,43700,43700,0
|
|
20250224,171200,30634215450,43700,43700,43700,43700,0
|
|
20250224,171100,30634215450,43700,43700,43700,43700,0
|
|
20250224,171000,30634215450,43700,43700,43700,43700,0
|
|
20250224,170900,30634215450,43700,43700,43700,43700,0
|
|
20250224,170800,30634215450,43700,43700,43700,43700,0
|
|
20250224,170700,30634215450,43700,43700,43700,43700,0
|
|
20250224,170600,30634215450,43700,43700,43700,43700,0
|
|
20250224,170500,30634215450,43700,43700,43700,43700,0
|
|
20250224,170400,30634215450,43700,43700,43700,43700,0
|
|
20250224,170300,30634215450,43700,43700,43700,43700,0
|
|
20250224,170200,30634215450,43700,43700,43700,43700,0
|
|
20250224,170100,30634215450,43700,43700,43700,43700,0
|
|
20250224,170000,30634215450,43700,43700,43700,43700,0
|
|
20250224,165900,30634215450,43700,43700,43700,43700,0
|
|
20250224,165800,30634215450,43700,43700,43700,43700,0
|
|
20250224,165700,30634215450,43700,43700,43700,43700,0
|
|
20250224,165600,30634215450,43700,43700,43700,43700,0
|
|
20250224,165500,30634215450,43700,43700,43700,43700,0
|
|
20250224,165400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,165300,30634215450,43700,43700,43700,43700,0
|
|
20250224,165200,30634215450,43700,43700,43700,43700,0
|
|
20250224,165100,30634215450,43700,43700,43700,43700,0
|
|
20250224,165000,30634215450,43700,43700,43700,43700,0
|
|
20250224,164900,30634215450,43700,43700,43700,43700,0
|
|
20250224,164800,30634215450,43700,43700,43700,43700,0
|
|
20250224,164700,30634215450,43700,43700,43700,43700,0
|
|
20250224,164600,30634215450,43700,43700,43700,43700,0
|
|
20250224,164500,30634215450,43700,43700,43700,43700,0
|
|
20250224,164400,30634215450,43700,43700,43700,43700,0
|
|
20250224,164300,30634215450,43700,43700,43700,43700,0
|
|
20250224,164200,30634215450,43700,43700,43700,43700,0
|
|
20250224,164100,30634215450,43700,43700,43700,43700,0
|
|
20250224,164000,30634215450,43700,43700,43700,43700,0
|
|
20250224,163900,30634215450,43700,43700,43700,43700,0
|
|
20250224,163800,30634215450,43700,43700,43700,43700,0
|
|
20250224,163700,30634215450,43700,43700,43700,43700,0
|
|
20250224,163600,30634215450,43700,43700,43700,43700,0
|
|
20250224,163500,30634215450,43700,43700,43700,43700,0
|
|
20250224,163400,30634215450,43700,43700,43700,43700,0
|
|
20250224,163300,30634215450,43700,43700,43700,43700,0
|
|
20250224,163200,30634215450,43700,43700,43700,43700,0
|
|
20250224,163100,30634215450,43700,43700,43700,43700,0
|
|
20250224,163000,30634215450,43700,43700,43700,43700,0
|
|
20250224,162900,30634215450,43700,43700,43700,43700,0
|
|
20250224,162800,30634215450,43700,43700,43700,43700,0
|
|
20250224,162700,30634215450,43700,43700,43700,43700,0
|
|
20250224,162600,30634215450,43700,43700,43700,43700,0
|
|
20250224,162500,30634215450,43700,43700,43700,43700,0
|
|
20250224,162400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,162300,30634215450,43700,43700,43700,43700,0
|
|
20250224,162200,30634215450,43700,43700,43700,43700,0
|
|
20250224,162100,30634215450,43700,43700,43700,43700,0
|
|
20250224,162000,30634215450,43700,43700,43700,43700,0
|
|
20250224,161900,30634215450,43700,43700,43700,43700,0
|
|
20250224,161800,30634215450,43700,43700,43700,43700,0
|
|
20250224,161700,30634215450,43700,43700,43700,43700,0
|
|
20250224,161600,30634215450,43700,43700,43700,43700,0
|
|
20250224,161500,30634215450,43700,43700,43700,43700,0
|
|
20250224,161400,30634215450,43700,43700,43700,43700,0
|
|
20250224,161300,30634215450,43700,43700,43700,43700,0
|
|
20250224,161200,30634215450,43700,43700,43700,43700,0
|
|
20250224,161100,30634215450,43700,43700,43700,43700,0
|
|
20250224,161000,30634215450,43700,43700,43700,43700,0
|
|
20250224,160900,30634215450,43700,43700,43700,43700,0
|
|
20250224,160800,30634215450,43700,43700,43700,43700,0
|
|
20250224,160700,30634215450,43700,43700,43700,43700,0
|
|
20250224,160600,30634215450,43700,43700,43700,43700,0
|
|
20250224,160500,30634215450,43700,43700,43700,43700,0
|
|
20250224,160400,30634215450,43700,43700,43700,43700,0
|
|
20250224,160300,30634215450,43700,43700,43700,43700,0
|
|
20250224,160200,30634215450,43700,43700,43700,43700,0
|
|
20250224,160100,30634215450,43700,43700,43700,43700,0
|
|
20250224,160000,30634215450,43700,43700,43700,43700,0
|
|
20250224,155900,30634215450,43700,43700,43700,43700,0
|
|
20250224,155800,30634215450,43700,43700,43700,43700,0
|
|
20250224,155700,30634215450,43700,43700,43700,43700,0
|
|
20250224,155600,30634215450,43700,43700,43700,43700,0
|
|
20250224,155500,30634215450,43700,43700,43700,43700,0
|
|
20250224,155400,30634215450,43700,43700,43700,43700,9749
|
|
20250224,155300,30634215450,43700,43700,43700,43700,0
|
|
20250224,155200,30634215450,43700,43700,43700,43700,0
|
|
20250224,155100,30634215450,43700,43700,43700,43700,0
|
|
20250224,155000,30634215450,43700,43700,43700,43700,0
|
|
20250224,154900,30634215450,43700,43700,43700,43700,0
|
|
20250224,154800,30634215450,43700,43700,43700,43700,0
|
|
20250224,154700,30634215450,43700,43700,43700,43700,0
|
|
20250224,154600,30634215450,43700,43700,43700,43700,0
|
|
20250224,154500,30634215450,43700,43700,43700,43700,0
|
|
20250224,154400,30634215450,43700,43700,43700,43700,0
|
|
20250224,154300,30634215450,43700,43700,43700,43700,0
|
|
20250224,154200,30634215450,43700,43700,43700,43700,0
|
|
20250224,154100,30634215450,43700,43700,43700,43700,0
|
|
20250224,154000,30634215450,43700,43700,43700,43700,0
|
|
20250224,153900,30634215450,43700,43700,43700,43700,0
|
|
20250224,153800,30634215450,43700,43700,43700,43700,0
|
|
20250224,153700,30634215450,43700,43700,43700,43700,0
|
|
20250224,153600,30634215450,43700,43700,43700,43700,0
|
|
20250224,153500,30634215450,43700,43700,43700,43700,0
|
|
20250224,153400,30634215450,43700,43700,43700,43700,0
|
|
20250224,153300,30634215450,43700,43700,43700,43700,0
|
|
20250224,153200,30634215450,43700,43700,43700,43700,0
|
|
20250224,153100,30634215450,43700,43700,43700,43700,0
|
|
20250224,153000,30634215450,43700,43700,43700,43700,9749
|
|
20250224,152900,30208184150,43700,43700,43700,43700,0
|
|
20250224,152800,30208184150,43700,43700,43700,43700,0
|
|
20250224,152700,30208184150,43700,43700,43700,43700,0
|
|
20250224,152600,30208184150,43700,43700,43700,43700,0
|
|
20250224,152500,30208184150,43700,43700,43700,43700,0
|
|
20250224,152400,30208184150,43700,43700,43700,43700,0
|
|
20250224,152300,30208184150,43700,43700,43700,43700,0
|
|
20250224,152200,30208184150,43700,43700,43700,43700,0
|
|
20250224,152100,30208184150,43700,43700,43700,43700,0
|
|
20250224,152000,30208184150,43700,43700,43700,43700,0
|
|
20250224,151900,30208184150,43700,43700,43750,43450,4160
|
|
20250224,151800,30026685850,43700,43600,43750,43600,3603
|
|
20250224,151700,29869282450,43600,43600,43600,43550,2498
|
|
20250224,151600,29760395400,43550,43450,43550,43400,2944
|
|
20250224,151500,29632319650,43400,43400,43450,43300,2467
|
|
20250224,151400,29525247750,43400,43350,43450,43350,2413
|
|
20250224,151300,29420515750,43350,43150,43350,43100,3026
|
|
20250224,151200,29289687750,43150,43150,43150,43050,2112
|
|
20250224,151100,29198633300,43150,43050,43150,43000,5805
|
|
20250224,151000,28948670100,43100,43000,43100,42950,3377
|
|
20250224,150900,28803323400,43000,42950,43050,42950,1296
|
|
20250224,150800,28747609400,43000,42950,43000,42950,833
|
|
20250224,150700,28711823350,43000,43100,43200,42950,4824
|
|
20250224,150600,28504358000,43200,43150,43200,43100,613
|
|
20250224,150500,28477902100,43000,43200,43200,43000,3929
|
|
20250224,150400,28308576050,43200,43200,43200,43150,751
|
|
20250224,150300,28276138150,43200,43150,43200,43150,1656
|
|
20250224,150200,28204665600,43200,43250,43300,43150,1153
|
|
20250224,150100,28154849900,43250,43300,43300,43250,538
|
|
20250224,150000,28131575350,43250,43350,43350,43250,624
|
|
20250224,145900,28104577650,43350,43350,43400,43350,427
|
|
20250224,145800,28086065250,43350,43300,43350,43250,633
|
|
20250224,145700,28058653250,43300,43300,43350,43250,748
|
|
20250224,145600,28026256900,43300,43400,43400,43300,916
|
|
20250224,145500,27986550400,43400,43400,43400,43350,941
|
|
20250224,145400,27945711500,43450,43400,43450,43400,1094
|
|
20250224,145300,27898220350,43450,43450,43450,43300,928
|
|
20250224,145200,27857945050,43450,43450,43500,43400,749
|
|
20250224,145100,27825394900,43400,43150,43450,43150,5198
|
|
20250224,145000,27600787300,43100,43100,43100,43050,738
|
|
20250224,144900,27568981000,43050,43100,43100,43050,391
|
|
20250224,144800,27552131650,43050,43100,43100,43050,344
|
|
20250224,144700,27537308500,43100,43150,43150,43100,76
|
|
20250224,144600,27534032100,43150,43050,43150,43000,663
|
|
20250224,144500,27505470400,43050,43000,43100,43000,43
|
|
20250224,144400,27503619900,43100,43100,43150,43000,946
|
|
20250224,144300,27462874200,43100,43100,43150,43050,446
|
|
20250224,144200,27443645350,43100,43100,43100,43050,804
|
|
20250224,144100,27408997550,43100,43150,43150,43100,1010
|
|
20250224,144000,27365443900,43150,43100,43150,43050,1551
|
|
20250224,143900,27298589100,43100,42950,43100,42950,475
|
|
20250224,143800,27278149450,42950,42900,43050,42900,1095
|
|
20250224,143700,27231018450,42900,42850,42900,42800,1124
|
|
20250224,143600,27182853100,42850,43050,43050,42800,5000
|
|
20250224,143500,26968525550,43050,42850,43050,42850,978
|
|
20250224,143400,26926479750,42850,42950,43000,42850,1747
|
|
20250224,143300,26851429950,42950,42900,43000,42900,237
|
|
20250224,143200,26841245150,42900,42850,42900,42850,646
|
|
20250224,143100,26813562950,42900,42950,43000,42900,454
|
|
20250224,143000,26794078650,42950,42850,43000,42850,591
|
|
20250224,142900,26768703950,42900,42750,42900,42750,878
|
|
20250224,142800,26731126650,42800,42950,42950,42800,2242
|
|
20250224,142700,26635067250,42950,42900,43000,42900,67
|
|
20250224,142600,26632188550,42900,43000,43000,42900,318
|
|
20250224,142500,26618535700,43000,43000,43050,42900,1056
|
|
20250224,142400,26573174900,43000,42950,43000,42950,910
|
|
20250224,142300,26534047700,43000,42900,43000,42900,269
|
|
20250224,142200,26522495600,42900,42850,42900,42850,229
|
|
20250224,142100,26512681450,42850,42800,42900,42800,86
|
|
20250224,142000,26508998150,42900,42750,42900,42750,459
|
|
20250224,141900,26489361100,42600,42800,42800,42600,1614
|
|
20250224,141800,26420452300,42800,42950,42950,42800,821
|
|
20250224,141700,26385240800,42950,42800,43000,42800,711
|
|
20250224,141600,26354756500,42800,42600,42800,42550,1604
|
|
20250224,141500,26286401650,42550,42650,42650,42550,523
|
|
20250224,141400,26264121100,42500,42700,42700,42500,3360
|
|
20250224,141300,26121123150,42700,42900,42900,42650,1663
|
|
20250224,141200,26049900000,42900,42850,42950,42850,885
|
|
20250224,141100,26011934650,42850,42850,42900,42650,2773
|
|
20250224,141000,25893373850,42800,42900,42900,42800,1257
|
|
20250224,140900,25839520850,42900,42850,42900,42750,1317
|
|
20250224,140800,25783154950,42850,42850,42850,42750,1691
|
|
20250224,140700,25710697350,42850,42950,42950,42800,2157
|
|
20250224,140600,25618283700,42950,43000,43000,42850,140
|
|
20250224,140500,25612270750,43000,42950,43000,42800,1268
|
|
20250224,140400,25557904350,42950,42950,42950,42950,423
|
|
20250224,140300,25539736500,43000,42950,43000,42950,483
|
|
20250224,140200,25518983400,43000,43100,43100,42950,145
|
|
20250224,140100,25512746550,42950,43100,43150,42950,4302
|
|
20250224,140000,25327685450,43150,43100,43150,43100,767
|
|
20250224,135900,25294625800,43150,43150,43200,43150,251
|
|
20250224,135800,25283794150,43200,43250,43250,43100,1072
|
|
20250224,135700,25237585350,43200,43200,43200,43050,552
|
|
20250224,135600,25213759450,43050,43200,43200,43050,287
|
|
20250224,135500,25201387500,43200,43050,43250,43050,1984
|
|
20250224,135400,25115950750,43100,43250,43250,43100,2742
|
|
20250224,135300,24997722350,43250,43350,43400,43250,40
|
|
20250224,135200,24995988400,43400,43200,43400,43200,302
|
|
20250224,135100,24982892500,43150,43200,43400,43150,820
|
|
20250224,135000,24947476350,43200,43200,43200,43150,57
|
|
20250224,134900,24945014250,43200,43350,43350,43200,414
|
|
20250224,134800,24927129300,43150,43150,43200,43100,849
|
|
20250224,134700,24890477350,43150,43450,43450,43150,1224
|
|
20250224,134600,24837608400,43450,43250,43450,43250,273
|
|
20250224,134500,24825781950,43250,43500,43500,43250,887
|
|
20250224,134400,24787248800,43500,43150,43500,43150,2791
|
|
20250224,134300,24666570450,43150,43250,43350,43100,6757
|
|
20250224,134200,24374803500,43250,43400,43450,43250,1997
|
|
20250224,134100,24288365850,43450,43450,43450,43400,37
|
|
20250224,134000,24286759000,43450,43350,43500,43300,144
|
|
20250224,133900,24280521450,43350,43450,43500,43300,478
|
|
20250224,133800,24259797150,43450,43500,43500,43350,255
|
|
20250224,133700,24248717650,43450,43250,43450,43250,245
|
|
20250224,133600,24238098600,43250,43300,43350,43200,745
|
|
20250224,133500,24205881550,43300,43250,43500,43200,1608
|
|
20250224,133400,24136362400,43250,43450,43450,43250,5613
|
|
20250224,133300,23893148550,43450,43550,43550,43450,624
|
|
20250224,133200,23865998100,43550,43500,43550,43500,1178
|
|
20250224,133100,23814702500,43550,43550,43650,43500,1527
|
|
20250224,133000,23748239000,43500,43600,43600,43450,474
|
|
20250224,132900,23727618900,43600,43550,43600,43450,1172
|
|
20250224,132800,23676621100,43600,43650,43700,43550,2128
|
|
20250224,132700,23583896600,43550,43600,43650,43550,599
|
|
20250224,132600,23557781150,43550,43550,43550,43500,1001
|
|
20250224,132500,23514197600,43550,43550,43600,43500,622
|
|
20250224,132400,23487110450,43500,43500,43550,43500,290
|
|
20250224,132300,23474494800,43500,43550,43550,43500,724
|
|
20250224,132200,23442976600,43550,43650,43650,43550,746
|
|
20250224,132100,23410453450,43650,43750,43750,43650,643
|
|
20250224,132000,23382351000,43750,43750,43800,43750,361
|
|
20250224,131900,23366556050,43750,43750,43800,43700,239
|
|
20250224,131800,23356102100,43750,43750,43800,43700,562
|
|
20250224,131700,23331507050,43800,43700,43800,43700,1002
|
|
20250224,131600,23287692350,43700,43650,43700,43650,106
|
|
20250224,131500,23283060250,43650,43750,43800,43600,695
|
|
20250224,131400,23252662350,43750,43600,43750,43600,519
|
|
20250224,131300,23229988450,43600,43500,43600,43500,1038
|
|
20250224,131200,23184834150,43450,43450,43450,43350,930
|
|
20250224,131100,23144500850,43450,43400,43450,43350,1604
|
|
20250224,131000,23074905200,43400,43450,43450,43350,2540
|
|
20250224,130900,22964626700,43450,43500,43550,43450,1028
|
|
20250224,130800,22919899650,43650,43550,43650,43450,1915
|
|
20250224,130700,22836643800,43550,43600,43750,43550,1309
|
|
20250224,130600,22779589350,43800,43650,43850,43500,2344
|
|
20250224,130500,22677366200,43700,43650,43900,43650,769
|
|
20250224,130400,22643754250,43700,44000,44100,43700,1706
|
|
20250224,130300,22568746650,44100,43800,44100,43800,5120
|
|
20250224,130200,22343326350,43800,43600,43800,43600,1060
|
|
20250224,130100,22297006900,43600,43850,43850,43600,1402
|
|
20250224,130000,22235716450,43750,43700,43850,43650,529
|
|
20250224,125900,22212568200,43700,43550,43850,43500,1040
|
|
20250224,125800,22167211050,43500,43650,43650,43500,2837
|
|
20250224,125700,22043678400,43650,44000,44000,43650,1926
|
|
20250224,125600,21959204550,44000,43900,44000,43750,3059
|
|
20250224,125500,21825063750,44000,43900,44050,43850,3516
|
|
20250224,125400,21670460450,43900,43650,43900,43650,1635
|
|
20250224,125300,21598942950,43650,43850,44000,43650,4393
|
|
20250224,125200,21406608300,43850,44200,44200,43800,6835
|
|
20250224,125100,21105714200,44200,44200,44400,44000,6516
|
|
20250224,125000,20817832750,44250,44200,44400,44050,18965
|
|
20250224,124900,19978382450,44200,43700,44250,43700,28524
|
|
20250224,124800,18723713000,43700,43600,43750,43600,3079
|
|
20250224,124700,18589148900,43700,43350,43700,43350,10752
|
|
20250224,124600,18120491600,43300,43350,43350,43300,219
|
|
20250224,124500,18110998100,43300,43350,43400,43300,382
|
|
20250224,124400,18094437100,43350,43400,43400,43350,520
|
|
20250224,124300,18071870400,43400,43450,43500,43400,1362
|
|
20250224,124200,18012704250,43500,43500,43550,43450,1062
|
|
20250224,124100,17966506500,43450,43550,43550,43450,933
|
|
20250224,124000,17925913450,43550,43500,43550,43500,496
|
|
20250224,123900,17904332000,43550,43600,43600,43550,1577
|
|
20250224,123800,17835633850,43550,43550,43600,43500,3292
|
|
20250224,123700,17692257600,43550,43300,43550,43300,9105
|
|
20250224,123600,17296963550,43250,43250,43250,43200,714
|
|
20250224,123500,17266086350,43250,43250,43250,43200,519
|
|
20250224,123400,17243644450,43200,43150,43200,43100,1759
|
|
20250224,123300,17167701200,43100,43200,43200,43100,445
|
|
20250224,123200,17148500150,43200,43150,43200,43150,857
|
|
20250224,123100,17111510050,43150,43150,43150,43150,349
|
|
20250224,123000,17096450700,43150,43150,43150,43100,363
|
|
20250224,122900,17080787650,43150,43050,43150,43050,1375
|
|
20250224,122800,17021515300,43000,42900,43000,42800,5554
|
|
20250224,122700,16782857350,42900,42850,42900,42850,1412
|
|
20250224,122600,16722350800,42850,42900,42900,42850,30
|
|
20250224,122500,16721064350,42900,42900,42950,42850,529
|
|
20250224,122400,16698372900,42900,42950,43000,42900,1642
|
|
20250224,122300,16627909150,42900,42800,42950,42800,881
|
|
20250224,122200,16590113700,42900,42800,42900,42800,90
|
|
20250224,122100,16586261500,42850,42800,42850,42800,1488
|
|
20250224,122000,16522540100,42800,42800,42900,42750,685
|
|
20250224,121900,16493188900,42800,42850,42850,42800,2251
|
|
20250224,121800,16396798200,42850,42950,42950,42850,537
|
|
20250224,121700,16373759450,42950,42950,42950,42950,103
|
|
20250224,121600,16369335600,42900,42950,42950,42900,479
|
|
20250224,121500,16348782200,42950,42950,42950,42950,95
|
|
20250224,121400,16344701950,43000,42950,43000,42850,781
|
|
20250224,121300,16311174850,42950,43100,43150,42950,2586
|
|
20250224,121200,16199945900,43100,43100,43150,43100,679
|
|
20250224,121100,16170680900,43100,43150,43200,43100,910
|
|
20250224,121000,16131411950,43150,43150,43200,43100,234
|
|
20250224,120900,16121315850,43150,43250,43250,43150,369
|
|
20250224,120800,16105382450,43300,43250,43300,43200,435
|
|
20250224,120700,16086572600,43250,43350,43350,43200,1846
|
|
20250224,120600,16006604600,43350,43450,43500,43350,756
|
|
20250224,120500,15973756400,43500,43500,43500,43450,439
|
|
20250224,120400,15954663800,43500,43500,43550,43450,627
|
|
20250224,120300,15927387450,43500,43450,43550,43400,2195
|
|
20250224,120200,15831887700,43400,43450,43500,43400,610
|
|
20250224,120100,15805386900,43500,43550,43550,43400,1697
|
|
20250224,120000,15731621750,43550,43500,43600,43450,3696
|
|
20250224,115900,15570694050,43500,43450,43500,43450,5978
|
|
20250224,115800,15310691100,43450,43400,43450,43350,2408
|
|
20250224,115700,15206128950,43400,43300,43400,43300,1519
|
|
20250224,115600,15140251200,43350,43300,43350,43300,822
|
|
20250224,115500,15104639800,43300,43100,43300,43100,14489
|
|
20250224,115400,14478989100,43150,43150,43150,43100,426
|
|
20250224,115300,14460616000,43150,43100,43150,43100,394
|
|
20250224,115200,14443628250,43100,43050,43150,43000,1608
|
|
20250224,115100,14374307400,43050,42900,43050,42900,1670
|
|
20250224,115000,14302506650,42900,42900,42950,42900,397
|
|
20250224,114900,14285456950,42900,42800,42950,42800,307
|
|
20250224,114800,14272301900,42800,42800,42800,42800,191
|
|
20250224,114700,14264127100,42850,42750,42950,42750,2813
|
|
20250224,114600,14143574650,42800,42800,42800,42750,586
|
|
20250224,114500,14118494250,42800,42850,42850,42800,348
|
|
20250224,114400,14103584550,42850,42850,42950,42850,68
|
|
20250224,114300,14100667300,42850,42900,42900,42850,91
|
|
20250224,114200,14096763550,42900,43000,43000,42900,617
|
|
20250224,114100,14070236500,43000,43000,43000,43000,263
|
|
20250224,114000,14058927500,43000,42800,43050,42800,2404
|
|
20250224,113900,13955634650,42800,42850,42850,42800,177
|
|
20250224,113800,13948058200,42850,42850,42850,42800,434
|
|
20250224,113700,13929463300,42850,42900,42900,42850,374
|
|
20250224,113600,13913422600,42900,42950,42950,42900,1162
|
|
20250224,113500,13863566150,42950,42950,42950,42950,690
|
|
20250224,113400,13833930650,42950,42950,43000,42950,766
|
|
20250224,113300,13801028450,42950,42950,42950,42900,466
|
|
20250224,113200,13781018800,43000,43050,43050,43000,354
|
|
20250224,113100,13765788100,43050,43100,43100,43050,207
|
|
20250224,113000,13756870100,43100,43150,43150,43000,5462
|
|
20250224,112900,13521436950,43150,42950,43150,42850,4024
|
|
20250224,112800,13348217900,42850,42900,42950,42850,449
|
|
20250224,112700,13328959950,42900,42950,43000,42850,316
|
|
20250224,112600,13315377450,42950,42850,42950,42800,274
|
|
20250224,112500,13303621950,42900,42850,42900,42800,616
|
|
20250224,112400,13277209600,42850,42800,42850,42800,271
|
|
20250224,112300,13265609650,42850,42850,42900,42850,84
|
|
20250224,112200,13262008800,42800,43000,43000,42800,333
|
|
20250224,112100,13247721600,42950,43050,43050,42950,701
|
|
20250224,112000,13217573550,43050,43000,43050,42950,1861
|
|
20250224,111900,13137538350,43000,42900,43000,42900,691
|
|
20250224,111800,13107864700,42850,42850,42850,42800,233
|
|
20250224,111700,13097884500,42850,42800,42850,42800,103
|
|
20250224,111600,13093475100,42800,42700,42850,42700,2954
|
|
20250224,111500,12967316750,42650,42600,42650,42600,833
|
|
20250224,111400,12931805300,42600,42650,42650,42600,219
|
|
20250224,111300,12922472450,42700,42700,42700,42650,258
|
|
20250224,111200,12911461150,42700,42750,42750,42700,264
|
|
20250224,111100,12900180550,42800,42850,42850,42750,154
|
|
20250224,111000,12893588400,42850,42600,42850,42600,203
|
|
20250224,110900,12884900050,42650,42400,42650,42350,1721
|
|
20250224,110800,12811670450,42400,42350,42500,42350,1058
|
|
20250224,110700,12766831550,42350,42550,42550,42350,862
|
|
20250224,110600,12730200550,42550,42650,42650,42550,1753
|
|
20250224,110500,12655522850,42600,42800,42800,42600,364
|
|
20250224,110400,12639999650,42800,42650,42800,42600,512
|
|
20250224,110300,12618155600,42650,42800,42800,42650,493
|
|
20250224,110200,12597088100,42750,42800,42850,42750,960
|
|
20250224,110100,12555987650,42850,43050,43100,42750,2399
|
|
20250224,110000,12452925600,43050,43050,43100,43000,4581
|
|
20250224,105900,12255641850,43050,42700,43100,42700,13428
|
|
20250224,105800,11678821850,42700,42500,42700,42500,6217
|
|
20250224,105700,11414093050,42500,42300,42500,42200,3525
|
|
20250224,105600,11264664600,42400,42250,42400,42250,120
|
|
20250224,105500,11259590750,42250,42300,42400,42250,789
|
|
20250224,105400,11226240900,42350,42250,42400,42200,676
|
|
20250224,105300,11197637650,42300,42250,42300,42200,432
|
|
20250224,105200,11179390550,42250,42250,42250,42200,519
|
|
20250224,105100,11157472800,42250,42350,42400,42250,886
|
|
20250224,105000,11119968750,42350,42200,42400,42200,2606
|
|
20250224,104900,11009759050,42200,42100,42200,42100,1466
|
|
20250224,104800,10947908350,42050,42100,42150,42050,748
|
|
20250224,104700,10916395800,42100,42100,42150,42100,338
|
|
20250224,104600,10902156500,42100,42050,42150,42050,1075
|
|
20250224,104500,10856872600,42000,41850,42100,41850,4851
|
|
20250224,104400,10653176850,41850,41800,41900,41750,876
|
|
20250224,104300,10616557000,41750,41700,41800,41700,660
|
|
20250224,104200,10589004100,41750,41700,41750,41700,245
|
|
20250224,104100,10578785950,41700,41750,41750,41700,255
|
|
20250224,104000,10568151850,41700,41700,41750,41700,133
|
|
20250224,103900,10562604350,41700,41650,41750,41650,354
|
|
20250224,103800,10547841650,41650,41700,41700,41600,297
|
|
20250224,103700,10535476900,41600,41650,41700,41600,677
|
|
20250224,103600,10507288600,41700,41750,41750,41600,1024
|
|
20250224,103500,10464617700,41750,41850,41850,41750,111
|
|
20250224,103400,10459977050,41800,42050,42100,41600,2932
|
|
20250224,103300,10337214200,42050,42100,42100,42050,519
|
|
20250224,103200,10315372800,42100,42150,42150,42100,201
|
|
20250224,103100,10306902250,42100,42100,42150,42100,175
|
|
20250224,103000,10299532250,42100,42150,42150,42100,310
|
|
20250224,102900,10286473450,42100,42050,42150,42050,154
|
|
20250224,102800,10279988550,42150,42000,42150,42000,399
|
|
20250224,102700,10263226000,42000,42000,42150,41850,678
|
|
20250224,102600,10234757850,42100,41750,42100,41650,2331
|
|
20250224,102500,10137376850,41700,42000,42000,41600,2643
|
|
20250224,102400,10026846750,41900,41900,42000,41900,1046
|
|
20250224,102300,9982929850,41950,42150,42150,41900,3080
|
|
20250224,102200,9853477600,42150,42150,42200,42150,412
|
|
20250224,102100,9836099850,42150,42150,42200,42100,402
|
|
20250224,102000,9819155550,42150,42100,42150,42100,107
|
|
20250224,101900,9814648850,42100,42000,42100,42000,1627
|
|
20250224,101800,9746202550,42000,42100,42100,42000,776
|
|
20250224,101700,9713569550,42100,41950,42150,41950,4235
|
|
20250224,101600,9535686550,41950,41850,42000,41850,1341
|
|
20250224,101500,9479437650,41850,41850,41900,41850,493
|
|
20250224,101400,9458798350,41800,41500,41900,41500,1255
|
|
20250224,101300,9406499200,41500,41450,41500,41400,1015
|
|
20250224,101200,9364412050,41450,41450,41500,41400,426
|
|
20250224,101100,9346758950,41400,41450,41500,41400,1383
|
|
20250224,101000,9289457150,41450,41500,41500,41450,1867
|
|
20250224,100900,9212032550,41500,41550,41550,41500,931
|
|
20250224,100800,9173394100,41500,41500,41550,41500,348
|
|
20250224,100700,9158951050,41550,41550,41550,41500,2040
|
|
20250224,100600,9074280850,41600,41550,41600,41550,697
|
|
20250224,100500,9045320250,41550,41600,41650,41500,1014
|
|
20250224,100400,9003191800,41650,41550,41650,41550,3782
|
|
20250224,100300,8845888600,41600,41600,41650,41500,2272
|
|
20250224,100200,8751424700,41550,41500,41600,41500,482
|
|
20250224,100100,8731389900,41550,41600,41750,41550,2897
|
|
20250224,100000,8610872250,41650,41750,41800,41650,1152
|
|
20250224,095900,8562880050,41800,41600,41900,41600,690
|
|
20250224,095800,8534110200,41600,41650,41650,41550,1858
|
|
20250224,095700,8456805800,41650,41600,41750,41600,469
|
|
20250224,095600,8437257550,41600,41650,41700,41500,640
|
|
20250224,095500,8410659650,41700,41500,41700,41500,855
|
|
20250224,095400,8375060050,41500,41600,41700,41450,1713
|
|
20250224,095300,8303930950,41600,41550,41600,41450,597
|
|
20250224,095200,8279149850,41550,41450,41700,41450,2613
|
|
20250224,095100,8170462650,41450,41400,41700,41250,3528
|
|
20250224,095000,8024296450,41400,41250,41700,41100,9779
|
|
20250224,094900,7619541150,41250,41500,41550,41050,7852
|
|
20250224,094800,7295560050,41400,41600,41700,41400,7225
|
|
20250224,094700,6995645350,41700,41700,41750,41550,3476
|
|
20250224,094600,6850857650,41750,41850,41850,41700,2644
|
|
20250224,094500,6740469200,41900,42200,42200,41850,1716
|
|
20250224,094400,6668438600,42200,42000,42200,42000,1111
|
|
20250224,094300,6621651300,42000,41800,42000,41750,967
|
|
20250224,094200,6581143850,41750,41850,41900,41650,3918
|
|
20250224,094100,6417485850,41900,42050,42050,41850,4972
|
|
20250224,094000,6208867300,42000,42150,42200,42000,6176
|
|
20250224,093900,5949028000,42200,42350,42350,42150,4510
|
|
20250224,093800,5758530350,42350,42550,42550,42350,1467
|
|
20250224,093700,5696334800,42550,42550,42550,42450,519
|
|
20250224,093600,5674266150,42450,42650,42900,42400,287
|
|
20250224,093500,5662076500,42950,42350,42950,42350,1261
|
|
20250224,093400,5608616350,42350,42400,42400,42300,2983
|
|
20250224,093300,5482300700,42400,42550,42550,42400,4474
|
|
20250224,093200,5292398900,42550,42600,42650,42500,2015
|
|
20250224,093100,5206694250,42550,42700,42700,42500,3554
|
|
20250224,093000,5055392750,42750,42850,42850,42750,1538
|
|
20250224,092900,4989606500,42800,42900,42900,42750,1046
|
|
20250224,092800,4944827450,42900,43000,43050,42800,9922
|
|
20250224,092700,4519322750,43050,43100,43200,43050,1206
|
|
20250224,092600,4467376350,43050,43150,43300,43050,1079
|
|
20250224,092500,4420847250,43000,43100,43150,43000,2475
|
|
20250224,092400,4314262050,43100,43100,43100,43050,1445
|
|
20250224,092300,4252026250,43100,43400,43400,43100,1928
|
|
20250224,092200,4168552900,43400,43450,43450,43300,2758
|
|
20250224,092100,4048875750,43450,43350,43500,43350,1976
|
|
20250224,092000,3963067150,43350,43200,43400,43200,1098
|
|
20250224,091900,3915481650,43200,43400,43400,43200,1283
|
|
20250224,091800,3859889100,43400,43350,43450,43250,4464
|
|
20250224,091700,3666258350,43350,43300,43350,43100,1631
|
|
20250224,091600,3595650550,43300,43000,43300,42850,5603
|
|
20250224,091500,3354402500,42950,42850,43000,42800,1267
|
|
20250224,091400,3299998950,42850,42900,43150,42750,4728
|
|
20250224,091300,3096812600,42800,42500,42800,42500,1522
|
|
20250224,091200,3031921200,42450,42550,42750,42400,5151
|
|
20250224,091100,2812975300,42500,42700,42750,42500,2696
|
|
20250224,091000,2698032900,42700,42650,43000,42550,2640
|
|
20250224,090900,2585491750,42550,43000,43000,42550,4363
|
|
20250224,090800,2398943100,43050,43450,43450,42900,7524
|
|
20250224,090700,2074967500,43450,43350,43500,43250,5948
|
|
20250224,090600,1816871150,43300,43000,43400,42950,2909
|
|
20250224,090500,1691143750,43000,42900,43150,42850,2285
|
|
20250224,090400,1592986400,42900,43000,43200,42900,3221
|
|
20250224,090300,1454467200,43000,43100,43250,42850,5743
|
|
20250224,090200,1207486050,43300,42850,43600,42800,9312
|
|
20250224,090100,805602300,42800,42400,43000,42400,7608
|
|
20250224,090000,479065150,42400,42150,42500,42150,10991
|