718 lines
40 KiB
CSV
718 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,205500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,205400,183430204750,52200,52200,52200,52200,0
|
|
20250225,205300,183430204750,52200,52200,52200,52200,0
|
|
20250225,205200,183430204750,52200,52200,52200,52200,0
|
|
20250225,205100,183430204750,52200,52200,52200,52200,0
|
|
20250225,205000,183430204750,52200,52200,52200,52200,0
|
|
20250225,204900,183430204750,52200,52200,52200,52200,0
|
|
20250225,204800,183430204750,52200,52200,52200,52200,0
|
|
20250225,204700,183430204750,52200,52200,52200,52200,0
|
|
20250225,204600,183430204750,52200,52200,52200,52200,0
|
|
20250225,204500,183430204750,52200,52200,52200,52200,0
|
|
20250225,204400,183430204750,52200,52200,52200,52200,0
|
|
20250225,204300,183430204750,52200,52200,52200,52200,0
|
|
20250225,204200,183430204750,52200,52200,52200,52200,0
|
|
20250225,204100,183430204750,52200,52200,52200,52200,0
|
|
20250225,204000,183430204750,52200,52200,52200,52200,0
|
|
20250225,203900,183430204750,52200,52200,52200,52200,0
|
|
20250225,203800,183430204750,52200,52200,52200,52200,0
|
|
20250225,203700,183430204750,52200,52200,52200,52200,0
|
|
20250225,203600,183430204750,52200,52200,52200,52200,0
|
|
20250225,203500,183430204750,52200,52200,52200,52200,0
|
|
20250225,203400,183430204750,52200,52200,52200,52200,0
|
|
20250225,203300,183430204750,52200,52200,52200,52200,0
|
|
20250225,203200,183430204750,52200,52200,52200,52200,0
|
|
20250225,203100,183430204750,52200,52200,52200,52200,0
|
|
20250225,203000,183430204750,52200,52200,52200,52200,0
|
|
20250225,202900,183430204750,52200,52200,52200,52200,0
|
|
20250225,202800,183430204750,52200,52200,52200,52200,0
|
|
20250225,202700,183430204750,52200,52200,52200,52200,0
|
|
20250225,202600,183430204750,52200,52200,52200,52200,0
|
|
20250225,202500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,202400,183430204750,52200,52200,52200,52200,0
|
|
20250225,202300,183430204750,52200,52200,52200,52200,0
|
|
20250225,202200,183430204750,52200,52200,52200,52200,0
|
|
20250225,202100,183430204750,52200,52200,52200,52200,0
|
|
20250225,202000,183430204750,52200,52200,52200,52200,0
|
|
20250225,201900,183430204750,52200,52200,52200,52200,0
|
|
20250225,201800,183430204750,52200,52200,52200,52200,0
|
|
20250225,201700,183430204750,52200,52200,52200,52200,0
|
|
20250225,201600,183430204750,52200,52200,52200,52200,0
|
|
20250225,201500,183430204750,52200,52200,52200,52200,0
|
|
20250225,201400,183430204750,52200,52200,52200,52200,0
|
|
20250225,201300,183430204750,52200,52200,52200,52200,0
|
|
20250225,201200,183430204750,52200,52200,52200,52200,0
|
|
20250225,201100,183430204750,52200,52200,52200,52200,0
|
|
20250225,201000,183430204750,52200,52200,52200,52200,0
|
|
20250225,200900,183430204750,52200,52200,52200,52200,0
|
|
20250225,200800,183430204750,52200,52200,52200,52200,0
|
|
20250225,200700,183430204750,52200,52200,52200,52200,0
|
|
20250225,200600,183430204750,52200,52200,52200,52200,0
|
|
20250225,200500,183430204750,52200,52200,52200,52200,0
|
|
20250225,200400,183430204750,52200,52200,52200,52200,0
|
|
20250225,200300,183430204750,52200,52200,52200,52200,0
|
|
20250225,200200,183430204750,52200,52200,52200,52200,0
|
|
20250225,200100,183430204750,52200,52200,52200,52200,0
|
|
20250225,200000,183430204750,52200,52200,52200,52200,0
|
|
20250225,195900,183430204750,52200,52200,52200,52200,0
|
|
20250225,195800,183430204750,52200,52200,52200,52200,0
|
|
20250225,195700,183430204750,52200,52200,52200,52200,0
|
|
20250225,195600,183430204750,52200,52200,52200,52200,0
|
|
20250225,195500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,195400,183430204750,52200,52200,52200,52200,0
|
|
20250225,195300,183430204750,52200,52200,52200,52200,0
|
|
20250225,195200,183430204750,52200,52200,52200,52200,0
|
|
20250225,195100,183430204750,52200,52200,52200,52200,0
|
|
20250225,195000,183430204750,52200,52200,52200,52200,0
|
|
20250225,194900,183430204750,52200,52200,52200,52200,0
|
|
20250225,194800,183430204750,52200,52200,52200,52200,0
|
|
20250225,194700,183430204750,52200,52200,52200,52200,0
|
|
20250225,194600,183430204750,52200,52200,52200,52200,0
|
|
20250225,194500,183430204750,52200,52200,52200,52200,0
|
|
20250225,194400,183430204750,52200,52200,52200,52200,0
|
|
20250225,194300,183430204750,52200,52200,52200,52200,0
|
|
20250225,194200,183430204750,52200,52200,52200,52200,0
|
|
20250225,194100,183430204750,52200,52200,52200,52200,0
|
|
20250225,194000,183430204750,52200,52200,52200,52200,0
|
|
20250225,193900,183430204750,52200,52200,52200,52200,0
|
|
20250225,193800,183430204750,52200,52200,52200,52200,0
|
|
20250225,193700,183430204750,52200,52200,52200,52200,0
|
|
20250225,193600,183430204750,52200,52200,52200,52200,0
|
|
20250225,193500,183430204750,52200,52200,52200,52200,0
|
|
20250225,193400,183430204750,52200,52200,52200,52200,0
|
|
20250225,193300,183430204750,52200,52200,52200,52200,0
|
|
20250225,193200,183430204750,52200,52200,52200,52200,0
|
|
20250225,193100,183430204750,52200,52200,52200,52200,0
|
|
20250225,193000,183430204750,52200,52200,52200,52200,0
|
|
20250225,192900,183430204750,52200,52200,52200,52200,0
|
|
20250225,192800,183430204750,52200,52200,52200,52200,0
|
|
20250225,192700,183430204750,52200,52200,52200,52200,0
|
|
20250225,192600,183430204750,52200,52200,52200,52200,0
|
|
20250225,192500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,192400,183430204750,52200,52200,52200,52200,0
|
|
20250225,192300,183430204750,52200,52200,52200,52200,0
|
|
20250225,192200,183430204750,52200,52200,52200,52200,0
|
|
20250225,192100,183430204750,52200,52200,52200,52200,0
|
|
20250225,192000,183430204750,52200,52200,52200,52200,0
|
|
20250225,191900,183430204750,52200,52200,52200,52200,0
|
|
20250225,191800,183430204750,52200,52200,52200,52200,0
|
|
20250225,191700,183430204750,52200,52200,52200,52200,0
|
|
20250225,191600,183430204750,52200,52200,52200,52200,0
|
|
20250225,191500,183430204750,52200,52200,52200,52200,0
|
|
20250225,191400,183430204750,52200,52200,52200,52200,0
|
|
20250225,191300,183430204750,52200,52200,52200,52200,0
|
|
20250225,191200,183430204750,52200,52200,52200,52200,0
|
|
20250225,191100,183430204750,52200,52200,52200,52200,0
|
|
20250225,191000,183430204750,52200,52200,52200,52200,0
|
|
20250225,190900,183430204750,52200,52200,52200,52200,0
|
|
20250225,190800,183430204750,52200,52200,52200,52200,0
|
|
20250225,190700,183430204750,52200,52200,52200,52200,0
|
|
20250225,190600,183430204750,52200,52200,52200,52200,0
|
|
20250225,190500,183430204750,52200,52200,52200,52200,0
|
|
20250225,190400,183430204750,52200,52200,52200,52200,0
|
|
20250225,190300,183430204750,52200,52200,52200,52200,0
|
|
20250225,190200,183430204750,52200,52200,52200,52200,0
|
|
20250225,190100,183430204750,52200,52200,52200,52200,0
|
|
20250225,190000,183430204750,52200,52200,52200,52200,0
|
|
20250225,185900,183430204750,52200,52200,52200,52200,0
|
|
20250225,185800,183430204750,52200,52200,52200,52200,0
|
|
20250225,185700,183430204750,52200,52200,52200,52200,0
|
|
20250225,185600,183430204750,52200,52200,52200,52200,0
|
|
20250225,185500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,185400,183430204750,52200,52200,52200,52200,0
|
|
20250225,185300,183430204750,52200,52200,52200,52200,0
|
|
20250225,185200,183430204750,52200,52200,52200,52200,0
|
|
20250225,185100,183430204750,52200,52200,52200,52200,0
|
|
20250225,185000,183430204750,52200,52200,52200,52200,0
|
|
20250225,184900,183430204750,52200,52200,52200,52200,0
|
|
20250225,184800,183430204750,52200,52200,52200,52200,0
|
|
20250225,184700,183430204750,52200,52200,52200,52200,0
|
|
20250225,184600,183430204750,52200,52200,52200,52200,0
|
|
20250225,184500,183430204750,52200,52200,52200,52200,0
|
|
20250225,184400,183430204750,52200,52200,52200,52200,0
|
|
20250225,184300,183430204750,52200,52200,52200,52200,0
|
|
20250225,184200,183430204750,52200,52200,52200,52200,0
|
|
20250225,184100,183430204750,52200,52200,52200,52200,0
|
|
20250225,184000,183430204750,52200,52200,52200,52200,0
|
|
20250225,183900,183430204750,52200,52200,52200,52200,0
|
|
20250225,183800,183430204750,52200,52200,52200,52200,0
|
|
20250225,183700,183430204750,52200,52200,52200,52200,0
|
|
20250225,183600,183430204750,52200,52200,52200,52200,0
|
|
20250225,183500,183430204750,52200,52200,52200,52200,0
|
|
20250225,183400,183430204750,52200,52200,52200,52200,0
|
|
20250225,183300,183430204750,52200,52200,52200,52200,0
|
|
20250225,183200,183430204750,52200,52200,52200,52200,0
|
|
20250225,183100,183430204750,52200,52200,52200,52200,0
|
|
20250225,183000,183430204750,52200,52200,52200,52200,0
|
|
20250225,182900,183430204750,52200,52200,52200,52200,0
|
|
20250225,182800,183430204750,52200,52200,52200,52200,0
|
|
20250225,182700,183430204750,52200,52200,52200,52200,0
|
|
20250225,182600,183430204750,52200,52200,52200,52200,0
|
|
20250225,182500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,182400,183430204750,52200,52200,52200,52200,0
|
|
20250225,182300,183430204750,52200,52200,52200,52200,0
|
|
20250225,182200,183430204750,52200,52200,52200,52200,0
|
|
20250225,182100,183430204750,52200,52200,52200,52200,0
|
|
20250225,182000,183430204750,52200,52200,52200,52200,0
|
|
20250225,181900,183430204750,52200,52200,52200,52200,0
|
|
20250225,181800,183430204750,52200,52200,52200,52200,0
|
|
20250225,181700,183430204750,52200,52200,52200,52200,0
|
|
20250225,181600,183430204750,52200,52200,52200,52200,0
|
|
20250225,181500,183430204750,52200,52200,52200,52200,0
|
|
20250225,181400,183430204750,52200,52200,52200,52200,0
|
|
20250225,181300,183430204750,52200,52200,52200,52200,0
|
|
20250225,181200,183430204750,52200,52200,52200,52200,0
|
|
20250225,181100,183430204750,52200,52200,52200,52200,0
|
|
20250225,181000,183430204750,52200,52200,52200,52200,0
|
|
20250225,180900,183430204750,52200,52200,52200,52200,0
|
|
20250225,180800,183430204750,52200,52200,52200,52200,0
|
|
20250225,180700,183430204750,52200,52200,52200,52200,0
|
|
20250225,180600,183430204750,52200,52200,52200,52200,0
|
|
20250225,180500,183430204750,52200,52200,52200,52200,0
|
|
20250225,180400,183430204750,52200,52200,52200,52200,0
|
|
20250225,180300,183430204750,52200,52200,52200,52200,0
|
|
20250225,180200,183430204750,52200,52200,52200,52200,0
|
|
20250225,180100,183430204750,52200,52200,52200,52200,0
|
|
20250225,180000,183430204750,52200,52200,52200,52200,0
|
|
20250225,175900,183430204750,52200,52200,52200,52200,0
|
|
20250225,175800,183430204750,52200,52200,52200,52200,0
|
|
20250225,175700,183430204750,52200,52200,52200,52200,0
|
|
20250225,175600,183430204750,52200,52200,52200,52200,0
|
|
20250225,175500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,175400,183430204750,52200,52200,52200,52200,0
|
|
20250225,175300,183430204750,52200,52200,52200,52200,0
|
|
20250225,175200,183430204750,52200,52200,52200,52200,0
|
|
20250225,175100,183430204750,52200,52200,52200,52200,0
|
|
20250225,175000,183430204750,52200,52200,52200,52200,0
|
|
20250225,174900,183430204750,52200,52200,52200,52200,0
|
|
20250225,174800,183430204750,52200,52200,52200,52200,0
|
|
20250225,174700,183430204750,52200,52200,52200,52200,0
|
|
20250225,174600,183430204750,52200,52200,52200,52200,0
|
|
20250225,174500,183430204750,52200,52200,52200,52200,0
|
|
20250225,174400,183430204750,52200,52200,52200,52200,0
|
|
20250225,174300,183430204750,52200,52200,52200,52200,0
|
|
20250225,174200,183430204750,52200,52200,52200,52200,0
|
|
20250225,174100,183430204750,52200,52200,52200,52200,0
|
|
20250225,174000,183430204750,52200,52200,52200,52200,0
|
|
20250225,173900,183430204750,52200,52200,52200,52200,0
|
|
20250225,173800,183430204750,52200,52200,52200,52200,0
|
|
20250225,173700,183430204750,52200,52200,52200,52200,0
|
|
20250225,173600,183430204750,52200,52200,52200,52200,0
|
|
20250225,173500,183430204750,52200,52200,52200,52200,0
|
|
20250225,173400,183430204750,52200,52200,52200,52200,0
|
|
20250225,173300,183430204750,52200,52200,52200,52200,0
|
|
20250225,173200,183430204750,52200,52200,52200,52200,0
|
|
20250225,173100,183430204750,52200,52200,52200,52200,0
|
|
20250225,173000,183430204750,52200,52200,52200,52200,0
|
|
20250225,172900,183430204750,52200,52200,52200,52200,0
|
|
20250225,172800,183430204750,52200,52200,52200,52200,0
|
|
20250225,172700,183430204750,52200,52200,52200,52200,0
|
|
20250225,172600,183430204750,52200,52200,52200,52200,0
|
|
20250225,172500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,172400,183430204750,52200,52200,52200,52200,0
|
|
20250225,172300,183430204750,52200,52200,52200,52200,0
|
|
20250225,172200,183430204750,52200,52200,52200,52200,0
|
|
20250225,172100,183430204750,52200,52200,52200,52200,0
|
|
20250225,172000,183430204750,52200,52200,52200,52200,0
|
|
20250225,171900,183430204750,52200,52200,52200,52200,0
|
|
20250225,171800,183430204750,52200,52200,52200,52200,0
|
|
20250225,171700,183430204750,52200,52200,52200,52200,0
|
|
20250225,171600,183430204750,52200,52200,52200,52200,0
|
|
20250225,171500,183430204750,52200,52200,52200,52200,0
|
|
20250225,171400,183430204750,52200,52200,52200,52200,0
|
|
20250225,171300,183430204750,52200,52200,52200,52200,0
|
|
20250225,171200,183430204750,52200,52200,52200,52200,0
|
|
20250225,171100,183430204750,52200,52200,52200,52200,0
|
|
20250225,171000,183430204750,52200,52200,52200,52200,0
|
|
20250225,170900,183430204750,52200,52200,52200,52200,0
|
|
20250225,170800,183430204750,52200,52200,52200,52200,0
|
|
20250225,170700,183430204750,52200,52200,52200,52200,0
|
|
20250225,170600,183430204750,52200,52200,52200,52200,0
|
|
20250225,170500,183430204750,52200,52200,52200,52200,0
|
|
20250225,170400,183430204750,52200,52200,52200,52200,0
|
|
20250225,170300,183430204750,52200,52200,52200,52200,0
|
|
20250225,170200,183430204750,52200,52200,52200,52200,0
|
|
20250225,170100,183430204750,52200,52200,52200,52200,0
|
|
20250225,170000,183430204750,52200,52200,52200,52200,0
|
|
20250225,165900,183430204750,52200,52200,52200,52200,0
|
|
20250225,165800,183430204750,52200,52200,52200,52200,0
|
|
20250225,165700,183430204750,52200,52200,52200,52200,0
|
|
20250225,165600,183430204750,52200,52200,52200,52200,0
|
|
20250225,165500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,165400,183430204750,52200,52200,52200,52200,0
|
|
20250225,165300,183430204750,52200,52200,52200,52200,0
|
|
20250225,165200,183430204750,52200,52200,52200,52200,0
|
|
20250225,165100,183430204750,52200,52200,52200,52200,0
|
|
20250225,165000,183430204750,52200,52200,52200,52200,0
|
|
20250225,164900,183430204750,52200,52200,52200,52200,0
|
|
20250225,164800,183430204750,52200,52200,52200,52200,0
|
|
20250225,164700,183430204750,52200,52200,52200,52200,0
|
|
20250225,164600,183430204750,52200,52200,52200,52200,0
|
|
20250225,164500,183430204750,52200,52200,52200,52200,0
|
|
20250225,164400,183430204750,52200,52200,52200,52200,0
|
|
20250225,164300,183430204750,52200,52200,52200,52200,0
|
|
20250225,164200,183430204750,52200,52200,52200,52200,0
|
|
20250225,164100,183430204750,52200,52200,52200,52200,0
|
|
20250225,164000,183430204750,52200,52200,52200,52200,0
|
|
20250225,163900,183430204750,52200,52200,52200,52200,0
|
|
20250225,163800,183430204750,52200,52200,52200,52200,0
|
|
20250225,163700,183430204750,52200,52200,52200,52200,0
|
|
20250225,163600,183430204750,52200,52200,52200,52200,0
|
|
20250225,163500,183430204750,52200,52200,52200,52200,0
|
|
20250225,163400,183430204750,52200,52200,52200,52200,0
|
|
20250225,163300,183430204750,52200,52200,52200,52200,0
|
|
20250225,163200,183430204750,52200,52200,52200,52200,0
|
|
20250225,163100,183430204750,52200,52200,52200,52200,0
|
|
20250225,163000,183430204750,52200,52200,52200,52200,0
|
|
20250225,162900,183430204750,52200,52200,52200,52200,0
|
|
20250225,162800,183430204750,52200,52200,52200,52200,0
|
|
20250225,162700,183430204750,52200,52200,52200,52200,0
|
|
20250225,162600,183430204750,52200,52200,52200,52200,0
|
|
20250225,162500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,162400,183430204750,52200,52200,52200,52200,0
|
|
20250225,162300,183430204750,52200,52200,52200,52200,0
|
|
20250225,162200,183430204750,52200,52200,52200,52200,0
|
|
20250225,162100,183430204750,52200,52200,52200,52200,0
|
|
20250225,162000,183430204750,52200,52200,52200,52200,0
|
|
20250225,161900,183430204750,52200,52200,52200,52200,0
|
|
20250225,161800,183430204750,52200,52200,52200,52200,0
|
|
20250225,161700,183430204750,52200,52200,52200,52200,0
|
|
20250225,161600,183430204750,52200,52200,52200,52200,0
|
|
20250225,161500,183430204750,52200,52200,52200,52200,0
|
|
20250225,161400,183430204750,52200,52200,52200,52200,0
|
|
20250225,161300,183430204750,52200,52200,52200,52200,0
|
|
20250225,161200,183430204750,52200,52200,52200,52200,0
|
|
20250225,161100,183430204750,52200,52200,52200,52200,0
|
|
20250225,161000,183430204750,52200,52200,52200,52200,0
|
|
20250225,160900,183430204750,52200,52200,52200,52200,0
|
|
20250225,160800,183430204750,52200,52200,52200,52200,0
|
|
20250225,160700,183430204750,52200,52200,52200,52200,0
|
|
20250225,160600,183430204750,52200,52200,52200,52200,0
|
|
20250225,160500,183430204750,52200,52200,52200,52200,0
|
|
20250225,160400,183430204750,52200,52200,52200,52200,0
|
|
20250225,160300,183430204750,52200,52200,52200,52200,0
|
|
20250225,160200,183430204750,52200,52200,52200,52200,0
|
|
20250225,160100,183430204750,52200,52200,52200,52200,0
|
|
20250225,160000,183430204750,52200,52200,52200,52200,0
|
|
20250225,155900,183430204750,52200,52200,52200,52200,0
|
|
20250225,155800,183430204750,52200,52200,52200,52200,0
|
|
20250225,155700,183430204750,52200,52200,52200,52200,0
|
|
20250225,155600,183430204750,52200,52200,52200,52200,0
|
|
20250225,155500,183430204750,52200,52200,52200,52200,102184
|
|
20250225,155400,183430204750,52200,52200,52200,52200,0
|
|
20250225,155300,183430204750,52200,52200,52200,52200,0
|
|
20250225,155200,183430204750,52200,52200,52200,52200,0
|
|
20250225,155100,183430204750,52200,52200,52200,52200,0
|
|
20250225,155000,183430204750,52200,52200,52200,52200,0
|
|
20250225,154900,183430204750,52200,52200,52200,52200,0
|
|
20250225,154800,183430204750,52200,52200,52200,52200,0
|
|
20250225,154700,183430204750,52200,52200,52200,52200,0
|
|
20250225,154600,183430204750,52200,52200,52200,52200,0
|
|
20250225,154500,183430204750,52200,52200,52200,52200,0
|
|
20250225,154400,183430204750,52200,52200,52200,52200,0
|
|
20250225,154300,183430204750,52200,52200,52200,52200,0
|
|
20250225,154200,183430204750,52200,52200,52200,52200,0
|
|
20250225,154100,183430204750,52200,52200,52200,52200,0
|
|
20250225,154000,183430204750,52200,52200,52200,52200,0
|
|
20250225,153900,183430204750,52200,52200,52200,52200,0
|
|
20250225,153800,183430204750,52200,52200,52200,52200,0
|
|
20250225,153700,183430204750,52200,52200,52200,52200,0
|
|
20250225,153600,183430204750,52200,52200,52200,52200,0
|
|
20250225,153500,183430204750,52200,52200,52200,52200,0
|
|
20250225,153400,183430204750,52200,52200,52200,52200,0
|
|
20250225,153300,183430204750,52200,52200,52200,52200,0
|
|
20250225,153200,183430204750,52200,52200,52200,52200,0
|
|
20250225,153100,183430204750,52200,52200,52200,52200,0
|
|
20250225,153000,183430204750,52200,52200,52200,52200,102184
|
|
20250225,152900,178096199950,50800,50800,50800,50800,0
|
|
20250225,152800,178096199950,50800,50800,50800,50800,0
|
|
20250225,152700,178096199950,50800,50800,50800,50800,0
|
|
20250225,152600,178096199950,50800,50800,50800,50800,0
|
|
20250225,152500,178096199950,50800,50800,50800,50800,0
|
|
20250225,152400,178096199950,50800,50800,50800,50800,0
|
|
20250225,152300,178096199950,50800,50800,50800,50800,0
|
|
20250225,152200,178096199950,50800,50800,50800,50800,0
|
|
20250225,152100,178096199950,50800,50800,50800,50800,0
|
|
20250225,152000,178096199950,50800,50800,50800,50800,0
|
|
20250225,151900,178096199950,50800,50800,51100,50700,23125
|
|
20250225,151800,176918918150,50800,51000,51000,50500,16739
|
|
20250225,151700,176068734250,50900,50600,51300,50600,25958
|
|
20250225,151600,174744456850,50700,51100,51200,50600,19916
|
|
20250225,151500,173729190750,51000,50900,51200,50700,13129
|
|
20250225,151400,173060118350,50800,51300,51600,50700,27881
|
|
20250225,151300,171634880150,51400,51400,51600,51100,31857
|
|
20250225,151200,170000012450,51500,50300,51900,50200,105587
|
|
20250225,151100,164615441750,50300,49850,50300,49800,37782
|
|
20250225,151000,162727278350,49800,49900,49900,49800,3605
|
|
20250225,150900,162547618950,49850,49850,49900,49800,3711
|
|
20250225,150800,162362671250,49850,49900,49900,49800,3340
|
|
20250225,150700,162196101650,49850,49800,49900,49700,7039
|
|
20250225,150600,161845598550,49800,49750,49800,49700,3899
|
|
20250225,150500,161651589700,49750,49700,49750,49700,1739
|
|
20250225,150400,161565138350,49650,49700,49750,49650,1979
|
|
20250225,150300,161466828600,49700,49650,49800,49650,2386
|
|
20250225,150200,161348191500,49700,49900,49900,49700,2814
|
|
20250225,150100,161208126750,49900,49850,49900,49750,3512
|
|
20250225,150000,161033098700,49850,49900,49900,49800,2533
|
|
20250225,145900,160906789500,49900,49600,49950,49550,8741
|
|
20250225,145800,160472022750,49600,49500,49600,49500,4725
|
|
20250225,145700,160237988400,49500,49550,49600,49500,3016
|
|
20250225,145600,160088580550,49550,49650,49650,49500,2509
|
|
20250225,145500,159964228150,49650,49650,49700,49600,1450
|
|
20250225,145400,159892238550,49650,49600,49700,49500,3187
|
|
20250225,145300,159734262550,49600,49700,49750,49600,1913
|
|
20250225,145200,159639260350,49750,49800,49800,49650,4162
|
|
20250225,145100,159432330250,49850,49900,49950,49600,4297
|
|
20250225,145000,159218405050,49750,49900,50200,49750,21156
|
|
20250225,144900,158161129300,49850,49450,49950,49450,17208
|
|
20250225,144800,157304532700,49450,49450,49500,49400,3640
|
|
20250225,144700,157124590400,49400,49400,49500,49350,3353
|
|
20250225,144600,156958942450,49400,49400,49450,49300,4766
|
|
20250225,144500,156723549300,49400,49050,49450,49050,9536
|
|
20250225,144400,156254200600,49050,48850,49050,48850,2462
|
|
20250225,144300,156133741650,48900,49050,49050,48800,2360
|
|
20250225,144200,156018274100,49050,49150,49150,49050,779
|
|
20250225,144100,155980008300,49200,48950,49200,48950,4511
|
|
20250225,144000,155758496900,49000,48550,49000,48550,7013
|
|
20250225,143900,155416063650,48550,48650,48650,48500,1675
|
|
20250225,143800,155334760200,48600,48650,48700,48550,741
|
|
20250225,143700,155298730100,48650,48550,48700,48500,1219
|
|
20250225,143600,155239486150,48550,48750,48800,48500,7053
|
|
20250225,143500,154896522800,48750,48800,48900,48700,2500
|
|
20250225,143400,154774598800,48750,48950,49000,48750,2295
|
|
20250225,143300,154662415300,48950,48800,49050,48750,4227
|
|
20250225,143200,154455872050,48800,49200,49250,48800,4865
|
|
20250225,143100,154217668300,49250,49300,49350,49200,1874
|
|
20250225,143000,154125303850,49300,49200,49400,49150,3389
|
|
20250225,142900,153958236950,49200,49100,49200,49050,3173
|
|
20250225,142800,153802325100,49050,48950,49100,48850,2394
|
|
20250225,142700,153685079700,48950,49000,49000,48900,699
|
|
20250225,142600,153650852300,48900,49000,49100,48800,2538
|
|
20250225,142500,153526716800,49000,49150,49250,49000,2018
|
|
20250225,142400,153427691000,49150,49200,49300,49100,4648
|
|
20250225,142300,153198907100,49200,49400,49450,49100,6891
|
|
20250225,142200,152859278600,49400,48950,49500,48950,7106
|
|
20250225,142100,152509636250,48950,48850,49000,48700,3732
|
|
20250225,142000,152327263400,48800,48750,48850,48650,3126
|
|
20250225,141900,152174802900,48800,48800,48800,48500,1438
|
|
20250225,141800,152104787450,48650,48700,48900,48650,5853
|
|
20250225,141700,151819073850,48700,48350,48750,48300,3060
|
|
20250225,141600,151670666300,48350,48200,48400,48200,1924
|
|
20250225,141500,151577704700,48200,48250,48350,48150,3195
|
|
20250225,141400,151423622600,48200,48500,48550,48200,5470
|
|
20250225,141300,151159022500,48500,48450,48600,48400,2406
|
|
20250225,141200,151042349900,48450,48400,48500,48350,2083
|
|
20250225,141100,150941531100,48400,48400,48450,48350,1579
|
|
20250225,141000,150865128950,48400,48250,48400,48250,1792
|
|
20250225,140900,150778523200,48250,48250,48350,48200,1297
|
|
20250225,140800,150715962700,48250,48100,48300,48050,1566
|
|
20250225,140700,150640563600,48100,48150,48150,48050,8041
|
|
20250225,140600,150253923250,48150,48200,48250,48100,9648
|
|
20250225,140500,149789335500,48200,48400,48450,48200,2741
|
|
20250225,140400,149656964600,48450,48250,48500,48200,2848
|
|
20250225,140300,149519187450,48250,48350,48350,48100,6777
|
|
20250225,140200,149192316650,48300,48300,48350,48200,2666
|
|
20250225,140100,149063636600,48250,48400,48450,48100,10868
|
|
20250225,140000,148539419500,48350,48700,48700,48350,3513
|
|
20250225,135900,148368895350,48700,48450,48750,48350,6333
|
|
20250225,135800,148061343200,48400,48350,48450,48200,8850
|
|
20250225,135700,147634040900,48350,48650,48700,48350,6971
|
|
20250225,135600,147296160950,48650,48700,48800,48400,9301
|
|
20250225,135500,146844278500,48750,48650,48900,48550,7308
|
|
20250225,135400,146488539150,48650,48750,49150,48550,15693
|
|
20250225,135300,145723927500,48750,49400,49450,48750,15916
|
|
20250225,135200,144942082500,49400,49400,49450,49150,12723
|
|
20250225,135100,144315116100,49400,49550,49650,49400,15288
|
|
20250225,135000,143558199200,49600,49600,49750,49550,2246
|
|
20250225,134900,143446728650,49600,49500,49700,49500,3690
|
|
20250225,134800,143263820600,49550,49950,49950,49500,9004
|
|
20250225,134700,142816844100,49950,50100,50100,49900,3045
|
|
20250225,134600,142664611100,50100,50200,50200,50000,2180
|
|
20250225,134500,142555354700,50200,50100,50200,50000,3401
|
|
20250225,134400,142384950900,50100,50000,50200,49950,2062
|
|
20250225,134300,142281706750,50100,50000,50100,50000,814
|
|
20250225,134200,142240954050,50100,50000,50100,49900,1701
|
|
20250225,134100,142155859100,50000,50100,50200,49950,3474
|
|
20250225,134000,141981792850,50200,50100,50200,50000,3200
|
|
20250225,133900,141821436150,50100,49850,50200,49800,3078
|
|
20250225,133800,141667549600,49800,49950,49950,49700,2539
|
|
20250225,133700,141540993500,50000,49850,50000,49700,2933
|
|
20250225,133600,141394763250,49850,50000,50100,49800,8571
|
|
20250225,133500,140966542500,50000,49950,50000,49900,2480
|
|
20250225,133400,140842704850,49950,49950,50000,49900,1959
|
|
20250225,133300,140744865900,49950,49900,49950,49850,2239
|
|
20250225,133200,140633097950,49900,49900,49950,49800,2281
|
|
20250225,133100,140519250800,49800,49750,49950,49650,5100
|
|
20250225,133000,140265463800,49750,49950,50000,49650,7534
|
|
20250225,132900,139890165500,49950,49950,50000,49850,3160
|
|
20250225,132800,139732443000,49900,50000,50100,49900,6005
|
|
20250225,132700,139432281150,50000,50400,50400,50000,9863
|
|
20250225,132600,138937401150,50300,50400,50500,50300,15934
|
|
20250225,132500,138133371750,50400,50400,50500,50300,27604
|
|
20250225,132400,136742250250,50400,50400,50400,50400,0
|
|
20250225,132300,136742250250,50400,50300,50400,50300,27352
|
|
20250225,132200,135365511150,50300,50200,50300,50200,4299
|
|
20250225,132100,135149342450,50200,50200,50300,50100,5551
|
|
20250225,132000,134870573850,50200,50200,50300,50100,8320
|
|
20250225,131900,134452801950,50100,50100,50200,49900,6520
|
|
20250225,131800,134126233000,50100,49750,50100,49700,8639
|
|
20250225,131700,133694939450,49750,49750,49750,49600,1989
|
|
20250225,131600,133596106000,49700,49750,49800,49700,2798
|
|
20250225,131500,133456944900,49700,49650,49750,49650,1326
|
|
20250225,131400,133391071000,49650,49750,49800,49650,1435
|
|
20250225,131300,133319662000,49750,49600,49750,49600,1048
|
|
20250225,131200,133267581500,49600,49500,49750,49500,1807
|
|
20250225,131100,133177881900,49600,49250,49600,49150,4982
|
|
20250225,131000,132932238500,49250,49400,49450,49200,3799
|
|
20250225,130900,132744985550,49400,49550,49550,49400,2686
|
|
20250225,130800,132612132700,49550,49600,49600,49500,1274
|
|
20250225,130700,132548985150,49600,49650,49700,49550,3143
|
|
20250225,130600,132393059800,49650,49350,49650,49300,2572
|
|
20250225,130500,132265735400,49350,49400,49550,49300,4164
|
|
20250225,130400,132060063700,49300,49250,49500,49150,4452
|
|
20250225,130300,131840513250,49200,49600,49650,49100,13945
|
|
20250225,130200,131151737550,49600,49800,49800,49600,4888
|
|
20250225,130100,130908826650,49800,49850,49950,49800,3504
|
|
20250225,130000,130734099300,49850,49900,49950,49850,1374
|
|
20250225,125900,130665550350,49900,50000,50000,49850,3429
|
|
20250225,125800,130494484200,49900,50000,50100,49900,2567
|
|
20250225,125700,130366172600,50000,50000,50100,49950,2868
|
|
20250225,125600,130222786850,50000,49950,50100,49950,1609
|
|
20250225,125500,130142348100,49950,49950,50000,49850,934
|
|
20250225,125400,130095723750,49800,49950,50000,49800,2387
|
|
20250225,125300,129976571450,49950,49950,50000,49850,3029
|
|
20250225,125200,129825320700,50000,49850,50100,49700,3064
|
|
20250225,125100,129672704150,49900,50000,50100,49750,4307
|
|
20250225,125000,129457799150,50000,50000,50100,49900,7711
|
|
20250225,124900,129072413050,50000,50100,50200,49950,2845
|
|
20250225,124800,128930036150,49950,50400,50400,49950,9846
|
|
20250225,124700,128435533650,50400,50400,50400,50100,10660
|
|
20250225,124600,127898665650,50300,49950,50400,49900,32422
|
|
20250225,124500,126273027250,49950,50000,50000,49900,1885
|
|
20250225,124400,126178861350,49950,49900,50000,49900,3321
|
|
20250225,124300,126012881300,49950,49900,49950,49850,1761
|
|
20250225,124200,125925018800,49900,50000,50000,49900,2204
|
|
20250225,124100,125814935750,49950,49800,50000,49800,5608
|
|
20250225,124000,125534874800,49800,49550,49800,49500,5056
|
|
20250225,123900,125283723550,49500,49650,49700,49400,7120
|
|
20250225,123800,124930985550,49600,49800,49850,49600,4445
|
|
20250225,123700,124710040750,49750,49550,49850,49550,2939
|
|
20250225,123600,124563993850,49600,50000,50000,49550,8438
|
|
20250225,123500,124144368650,49950,50100,50100,49950,10017
|
|
20250225,123400,123643447850,50100,50200,50300,50000,11665
|
|
20250225,123300,123057780950,50200,50200,50300,50100,9315
|
|
20250225,123200,122589766550,50200,50200,50300,50100,9839
|
|
20250225,123100,122095446650,50200,50000,50300,50000,12135
|
|
20250225,123000,121487240150,50100,50100,50100,50000,5038
|
|
20250225,122900,121235237750,50100,50100,50100,49950,4155
|
|
20250225,122800,121027433050,50000,49800,50100,49700,7789
|
|
20250225,122700,120638390150,49850,49900,49950,49750,2298
|
|
20250225,122600,120523831100,49950,49950,49950,49700,4448
|
|
20250225,122500,120302185150,49900,49900,50000,49850,4032
|
|
20250225,122400,120100872800,49900,50000,50100,49900,8126
|
|
20250225,122300,119694712400,50100,50100,50200,49950,6545
|
|
20250225,122200,119367313650,50100,49900,50300,49900,9980
|
|
20250225,122100,118867497700,49950,49600,49950,49550,4086
|
|
20250225,122000,118664156950,49600,50100,50100,49500,12275
|
|
20250225,121900,118053171800,50100,50000,50300,50000,11993
|
|
20250225,121800,117451908200,50000,50000,50100,49900,10806
|
|
20250225,121700,116911925750,50000,50000,50300,49950,28065
|
|
20250225,121600,115506377400,49950,49800,50000,49750,7592
|
|
20250225,121500,115127526650,49800,49650,49800,49500,4815
|
|
20250225,121400,114888320450,49650,49800,49800,49100,16331
|
|
20250225,121300,114080876850,49750,49950,50000,49650,12947
|
|
20250225,121200,113435252700,49950,49850,50000,49700,23714
|
|
20250225,121100,112250931000,49850,49950,50000,49700,27200
|
|
20250225,121000,110894026400,49950,49600,49950,49600,39306
|
|
20250225,120900,108935109750,49550,49600,49650,49500,9951
|
|
20250225,120800,108441818350,49600,49300,49600,49150,15898
|
|
20250225,120700,107654394050,49300,49450,49550,49200,14754
|
|
20250225,120600,106924789150,49400,49400,49500,49250,11027
|
|
20250225,120500,106379889600,49400,49150,49400,49050,20202
|
|
20250225,120400,105385996000,49100,49000,49150,48950,9922
|
|
20250225,120300,104899513750,49050,48500,49050,48500,18407
|
|
20250225,120200,103999306400,48500,48550,48650,48500,1628
|
|
20250225,120100,103920253300,48600,48350,48700,48250,7060
|
|
20250225,120000,103577614950,48350,47800,48350,47750,3901
|
|
20250225,115900,103390435650,47800,47700,47850,47700,2062
|
|
20250225,115800,103291975200,47700,47800,47800,47700,1738
|
|
20250225,115700,103208997300,47750,47650,48000,47650,2531
|
|
20250225,115600,103088211750,47650,47850,47850,47650,6870
|
|
20250225,115500,102760203200,47800,47800,47850,47800,1832
|
|
20250225,115400,102672581050,47850,47900,47900,47800,1607
|
|
20250225,115300,102595686250,47900,48150,48150,47850,2913
|
|
20250225,115200,102455892250,48100,48250,48300,48100,1219
|
|
20250225,115100,102397178250,48150,48050,48250,48000,1709
|
|
20250225,115000,102314901550,48000,47800,48000,47750,3652
|
|
20250225,114900,102140233400,47800,48050,48050,47800,7552
|
|
20250225,114800,101778556000,48000,48150,48150,48000,2288
|
|
20250225,114700,101668597250,48200,48150,48200,48050,2774
|
|
20250225,114600,101535090150,48200,48300,48300,48100,577
|
|
20250225,114500,101507295600,48300,48200,48400,48100,2250
|
|
20250225,114400,101398849750,48250,48200,48300,48150,1290
|
|
20250225,114300,101336679550,48200,48100,48250,48050,1562
|
|
20250225,114200,101261457950,48100,48250,48350,48100,2744
|
|
20250225,114100,101129188900,48250,48200,48250,48200,1627
|
|
20250225,114000,101050695850,48200,48050,48200,48000,2114
|
|
20250225,113900,100949032000,48050,48200,48200,48050,3171
|
|
20250225,113800,100796489250,48200,48350,48350,48200,3235
|
|
20250225,113700,100640384100,48350,48500,48500,48350,3224
|
|
20250225,113600,100484269850,48500,48500,48600,48450,1613
|
|
20250225,113500,100406041350,48500,48550,48600,48500,1666
|
|
20250225,113400,100325173000,48600,48550,48600,48500,968
|
|
20250225,113300,100278166150,48550,48750,48750,48450,1257
|
|
20250225,113200,100217158500,48750,48400,48750,48400,1393
|
|
20250225,113100,100149682200,48450,48750,48750,48450,1081
|
|
20250225,113000,100097247100,48550,48450,48850,48400,4997
|
|
20250225,112900,99854499900,48500,48650,48700,48450,3212
|
|
20250225,112800,99698385950,48650,48700,48700,48500,2797
|
|
20250225,112700,99562469000,48600,48950,49000,48600,3806
|
|
20250225,112600,99376974600,48950,48600,49000,48600,5106
|
|
20250225,112500,99127375100,48600,48700,48700,48600,2865
|
|
20250225,112400,98987976600,48700,48750,48800,48600,3466
|
|
20250225,112300,98819229200,48750,48900,48900,48650,2496
|
|
20250225,112200,98697607850,48750,48750,48900,48650,6811
|
|
20250225,112100,98365477950,48700,48850,48900,48700,3105
|
|
20250225,112000,98213807550,48900,48700,48900,48650,5023
|
|
20250225,111900,97968779750,48700,48850,48900,48700,5602
|
|
20250225,111800,97695382200,48850,48850,48950,48750,5609
|
|
20250225,111700,97421274200,48850,48650,48850,48600,3881
|
|
20250225,111600,97232129100,48700,48800,48850,48650,4255
|
|
20250225,111500,97024638950,48800,48550,48800,48500,5099
|
|
20250225,111400,96776380100,48500,48650,48800,48500,10021
|
|
20250225,111300,96288655900,48650,48400,48700,48250,8324
|
|
20250225,111200,95884766400,48400,48300,48500,48300,3151
|
|
20250225,111100,95732212450,48350,48400,48400,48300,1170
|
|
20250225,111000,95675616600,48400,47950,48400,47900,4648
|
|
20250225,110900,95451910450,47950,47900,48000,47850,2246
|
|
20250225,110800,95344212300,47900,47950,48000,47850,2677
|
|
20250225,110700,95215926150,48000,48400,48400,47950,2739
|
|
20250225,110600,95084055650,48400,48500,48500,48250,1545
|
|
20250225,110500,95009273750,48500,48350,48500,48350,3407
|
|
20250225,110400,94844264950,48350,48300,48450,48250,1785
|
|
20250225,110300,94757989950,48400,48200,48450,48000,4450
|
|
20250225,110200,94542983600,48250,47950,48250,47950,1912
|
|
20250225,110100,94451004150,47950,47950,48100,47850,2920
|
|
20250225,110000,94310988600,48000,48100,48150,47900,3461
|
|
20250225,105900,94144776850,48050,48300,48350,48050,2289
|
|
20250225,105800,94034490500,48300,48200,48450,48200,2806
|
|
20250225,105700,93898768900,48150,48250,48350,48100,4665
|
|
20250225,105600,93673814900,48200,48550,48600,48200,7104
|
|
20250225,105500,93329875350,48600,48450,48650,48450,4155
|
|
20250225,105400,93128079350,48500,48350,48600,48350,4871
|
|
20250225,105300,92891871600,48350,48250,48550,48250,6592
|
|
20250225,105200,92572570200,48250,48100,48250,48050,2882
|
|
20250225,105100,92433775850,48050,48200,48200,47950,2770
|
|
20250225,105000,92300635150,48200,47550,48200,47500,6537
|
|
20250225,104900,91987300150,47500,47750,47850,47500,16211
|
|
20250225,104800,91216135100,47750,47650,47850,47650,3882
|
|
20250225,104700,91030703700,47650,47650,47800,47600,3651
|
|
20250225,104600,90856690050,47650,47550,47850,47550,3078
|
|
20250225,104500,90709762750,47550,47750,47850,47500,16310
|
|
20250225,104400,89932757900,47750,47850,48050,47750,3905
|
|
20250225,104300,89745896250,47850,47800,47900,47750,1758
|
|
20250225,104200,89661790150,47750,47650,48000,47600,5459
|
|
20250225,104100,89401233450,47700,48000,48000,47650,9009
|
|
20250225,104000,88970766650,48000,47950,48000,47750,8789
|
|
20250225,103900,88550252200,47900,47950,48100,47900,3619
|
|
20250225,103800,88376625500,47950,48050,48050,47900,6916
|
|
20250225,103700,88044869450,48050,47800,48200,47800,8856
|
|
20250225,103600,87619527700,47800,48250,48250,47800,26053
|
|
20250225,103500,86369409200,48250,48600,48750,48250,9602
|
|
20250225,103400,85903941950,48600,48500,48650,48300,7751
|
|
20250225,103300,85528583500,48500,48600,48650,48350,12369
|
|
20250225,103200,84928908000,48550,48700,48800,48550,8064
|
|
20250225,103100,84536446550,48700,49050,49100,48600,12130
|
|
20250225,103000,83943888250,49100,49450,49550,49000,24162
|
|
20250225,102900,82754334850,49450,49350,49650,49350,20800
|
|
20250225,102800,81724366500,49350,49500,49550,49100,28634
|
|
20250225,102700,80309658600,49500,49050,49500,48950,29158
|
|
20250225,102600,78872322900,49050,48600,49100,48500,10832
|
|
20250225,102500,78344196500,48550,48700,48700,48500,6942
|
|
20250225,102400,78007045350,48550,49200,49250,48550,19333
|
|
20250225,102300,77061018350,49200,49050,49300,48900,35901
|
|
20250225,102200,75296635050,49050,48400,49100,48350,19099
|
|
20250225,102100,74364251500,48350,48200,48600,48150,6973
|
|
20250225,102000,74026498200,48200,48350,48400,48050,13276
|
|
20250225,101900,73386056300,48400,48700,48750,48350,6339
|
|
20250225,101800,73078161400,48650,48500,48800,48500,9462
|
|
20250225,101700,72617540150,48550,48350,48550,48150,10435
|
|
20250225,101600,72113319350,48400,48200,48400,48050,7663
|
|
20250225,101500,71743359200,48250,48850,48950,48000,20568
|
|
20250225,101400,70746755400,48900,48850,49000,48600,15729
|
|
20250225,101300,69978667300,48850,48500,48950,48500,17993
|
|
20250225,101200,69101678600,48550,48600,48800,48250,19373
|
|
20250225,101100,68162001100,48750,49200,49400,48600,52374
|
|
20250225,101000,65598747500,49250,47500,49300,47500,78852
|
|
20250225,100900,61764360550,47500,47200,47600,47200,10624
|
|
20250225,100800,61259732050,47200,47450,47550,47050,16253
|
|
20250225,100700,60492050200,47450,47850,48100,47300,20644
|
|
20250225,100600,59507144650,47850,48100,48200,47800,10810
|
|
20250225,100500,58988669700,48000,48050,48100,47750,13802
|
|
20250225,100400,58327275950,48000,47850,48000,47650,12143
|
|
20250225,100300,57746628950,47850,48250,48350,47700,25106
|
|
20250225,100200,56541022900,48250,48050,48500,47800,39336
|
|
20250225,100100,54642533050,48100,48200,48450,47900,40879
|
|
20250225,100000,52671315450,48200,47500,48300,47150,54899
|
|
20250225,095900,50041622300,47550,47550,47850,47450,16618
|
|
20250225,095800,49248698700,47550,47500,47650,47200,28929
|
|
20250225,095700,47876110750,47500,47050,47500,46950,21321
|
|
20250225,095600,46866959150,47000,47200,47250,46950,10204
|
|
20250225,095500,46386500950,47200,46550,47200,46550,23349
|
|
20250225,095400,45291455100,46550,46300,46550,46250,4683
|
|
20250225,095300,45074101700,46350,46050,46350,46050,5057
|
|
20250225,095200,44840368700,46100,45900,46200,45800,4732
|
|
20250225,095100,44622525500,45900,46350,46450,45900,8543
|
|
20250225,095000,44227732700,46350,46700,46700,46350,9085
|
|
20250225,094900,43805597000,46700,46350,46700,46350,10866
|
|
20250225,094800,43299859450,46350,46200,46450,46200,9987
|
|
20250225,094700,42836893500,46250,46000,46250,45900,9090
|
|
20250225,094600,42417888800,46000,45450,46000,45450,4990
|
|
20250225,094500,42189505000,45400,45200,45450,45200,2103
|
|
20250225,094400,42094253750,45200,45300,45350,45200,2649
|
|
20250225,094300,41974349100,45350,45450,45450,45300,2063
|
|
20250225,094200,41880797350,45450,45200,45500,45200,2642
|
|
20250225,094100,41761221100,45200,45250,45250,45150,3607
|
|
20250225,094000,41598227700,45250,45500,45600,45250,10986
|
|
20250225,093900,41099465350,45450,45550,45600,45400,5793
|
|
20250225,093800,40835793450,45550,45650,45650,45400,7960
|
|
20250225,093700,40473337050,45650,45500,45750,45500,4144
|
|
20250225,093600,40284280000,45450,45400,45550,45300,4642
|
|
20250225,093500,40073709450,45400,45250,45550,45200,8078
|
|
20250225,093400,39707372350,45250,45500,45550,45250,18282
|
|
20250225,093300,38878122400,45500,45900,45950,45500,8153
|
|
20250225,093200,38505726450,45850,45650,45950,45650,3050
|
|
20250225,093100,38366012300,45650,45750,45800,45550,11018
|
|
20250225,093000,37863094750,45750,45900,45950,45700,7856
|
|
20250225,092900,37503210850,45900,46400,46400,45900,14021
|
|
20250225,092800,36857902000,46250,46300,46450,46250,5842
|
|
20250225,092700,36587029900,46300,46250,46350,46100,5646
|
|
20250225,092600,36325954000,46350,46050,46450,46050,7044
|
|
20250225,092500,36000028000,46050,46200,46250,46050,9928
|
|
20250225,092400,35542335500,46150,46550,46650,46150,11754
|
|
20250225,092300,34997974800,46500,46400,46550,46300,6547
|
|
20250225,092200,34694104200,46400,46600,46600,46350,15040
|
|
20250225,092100,33995650550,46600,47250,47350,46500,14040
|
|
20250225,092000,33337556650,47200,47550,47700,47200,20609
|
|
20250225,091900,32358841150,47600,47100,47600,47000,19251
|
|
20250225,091800,31447891650,47150,46650,47150,46400,25885
|
|
20250225,091700,30237992950,46700,47150,47350,46650,30667
|
|
20250225,091600,28798334050,47200,47650,47700,47000,31322
|
|
20250225,091500,27316426500,47650,48200,48300,47500,58711
|
|
20250225,091400,24506764650,48150,46750,48300,46700,98951
|
|
20250225,091300,19814063700,46750,46250,46850,46150,32323
|
|
20250225,091200,18308049100,46200,46200,46350,46000,15793
|
|
20250225,091100,17578247800,46250,45800,46300,45800,17956
|
|
20250225,091000,16752485150,45750,45500,45900,45500,18261
|
|
20250225,090900,15917897450,45500,44800,45500,44800,13387
|
|
20250225,090800,15313451100,44800,44850,44900,44700,11051
|
|
20250225,090700,14818414500,44900,45000,45100,44850,6229
|
|
20250225,090600,14538407350,44900,45050,45250,44850,13609
|
|
20250225,090500,13925886350,45250,45400,45400,44800,17042
|
|
20250225,090400,13157135400,45400,45200,45400,44700,20833
|
|
20250225,090300,12219388000,45200,46100,46200,45100,29935
|
|
20250225,090200,10854894750,46050,46500,46850,45950,69286
|
|
20250225,090100,7640233350,46400,45450,46600,45300,79048
|
|
20250225,090000,4006585750,45450,45900,45900,45350,87480
|