739 lines
42 KiB
CSV
739 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,211600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,211500,9818488000,216500,216500,216500,216500,0
|
|
20250225,211400,9818488000,216500,216500,216500,216500,0
|
|
20250225,211300,9818488000,216500,216500,216500,216500,0
|
|
20250225,211200,9818488000,216500,216500,216500,216500,0
|
|
20250225,211100,9818488000,216500,216500,216500,216500,0
|
|
20250225,211000,9818488000,216500,216500,216500,216500,0
|
|
20250225,210900,9818488000,216500,216500,216500,216500,0
|
|
20250225,210800,9818488000,216500,216500,216500,216500,0
|
|
20250225,210700,9818488000,216500,216500,216500,216500,0
|
|
20250225,210600,9818488000,216500,216500,216500,216500,0
|
|
20250225,210500,9818488000,216500,216500,216500,216500,0
|
|
20250225,210400,9818488000,216500,216500,216500,216500,0
|
|
20250225,210300,9818488000,216500,216500,216500,216500,0
|
|
20250225,210200,9818488000,216500,216500,216500,216500,0
|
|
20250225,210100,9818488000,216500,216500,216500,216500,0
|
|
20250225,210000,9818488000,216500,216500,216500,216500,0
|
|
20250225,205900,9818488000,216500,216500,216500,216500,0
|
|
20250225,205800,9818488000,216500,216500,216500,216500,0
|
|
20250225,205700,9818488000,216500,216500,216500,216500,0
|
|
20250225,205600,9818488000,216500,216500,216500,216500,0
|
|
20250225,205500,9818488000,216500,216500,216500,216500,0
|
|
20250225,205400,9818488000,216500,216500,216500,216500,0
|
|
20250225,205300,9818488000,216500,216500,216500,216500,0
|
|
20250225,205200,9818488000,216500,216500,216500,216500,0
|
|
20250225,205100,9818488000,216500,216500,216500,216500,0
|
|
20250225,205000,9818488000,216500,216500,216500,216500,0
|
|
20250225,204900,9818488000,216500,216500,216500,216500,0
|
|
20250225,204800,9818488000,216500,216500,216500,216500,0
|
|
20250225,204700,9818488000,216500,216500,216500,216500,0
|
|
20250225,204600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,204500,9818488000,216500,216500,216500,216500,0
|
|
20250225,204400,9818488000,216500,216500,216500,216500,0
|
|
20250225,204300,9818488000,216500,216500,216500,216500,0
|
|
20250225,204200,9818488000,216500,216500,216500,216500,0
|
|
20250225,204100,9818488000,216500,216500,216500,216500,0
|
|
20250225,204000,9818488000,216500,216500,216500,216500,0
|
|
20250225,203900,9818488000,216500,216500,216500,216500,0
|
|
20250225,203800,9818488000,216500,216500,216500,216500,0
|
|
20250225,203700,9818488000,216500,216500,216500,216500,0
|
|
20250225,203600,9818488000,216500,216500,216500,216500,0
|
|
20250225,203500,9818488000,216500,216500,216500,216500,0
|
|
20250225,203400,9818488000,216500,216500,216500,216500,0
|
|
20250225,203300,9818488000,216500,216500,216500,216500,0
|
|
20250225,203200,9818488000,216500,216500,216500,216500,0
|
|
20250225,203100,9818488000,216500,216500,216500,216500,0
|
|
20250225,203000,9818488000,216500,216500,216500,216500,0
|
|
20250225,202900,9818488000,216500,216500,216500,216500,0
|
|
20250225,202800,9818488000,216500,216500,216500,216500,0
|
|
20250225,202700,9818488000,216500,216500,216500,216500,0
|
|
20250225,202600,9818488000,216500,216500,216500,216500,0
|
|
20250225,202500,9818488000,216500,216500,216500,216500,0
|
|
20250225,202400,9818488000,216500,216500,216500,216500,0
|
|
20250225,202300,9818488000,216500,216500,216500,216500,0
|
|
20250225,202200,9818488000,216500,216500,216500,216500,0
|
|
20250225,202100,9818488000,216500,216500,216500,216500,0
|
|
20250225,202000,9818488000,216500,216500,216500,216500,0
|
|
20250225,201900,9818488000,216500,216500,216500,216500,0
|
|
20250225,201800,9818488000,216500,216500,216500,216500,0
|
|
20250225,201700,9818488000,216500,216500,216500,216500,0
|
|
20250225,201600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,201500,9818488000,216500,216500,216500,216500,0
|
|
20250225,201400,9818488000,216500,216500,216500,216500,0
|
|
20250225,201300,9818488000,216500,216500,216500,216500,0
|
|
20250225,201200,9818488000,216500,216500,216500,216500,0
|
|
20250225,201100,9818488000,216500,216500,216500,216500,0
|
|
20250225,201000,9818488000,216500,216500,216500,216500,0
|
|
20250225,200900,9818488000,216500,216500,216500,216500,0
|
|
20250225,200800,9818488000,216500,216500,216500,216500,0
|
|
20250225,200700,9818488000,216500,216500,216500,216500,0
|
|
20250225,200600,9818488000,216500,216500,216500,216500,0
|
|
20250225,200500,9818488000,216500,216500,216500,216500,0
|
|
20250225,200400,9818488000,216500,216500,216500,216500,0
|
|
20250225,200300,9818488000,216500,216500,216500,216500,0
|
|
20250225,200200,9818488000,216500,216500,216500,216500,0
|
|
20250225,200100,9818488000,216500,216500,216500,216500,0
|
|
20250225,200000,9818488000,216500,216500,216500,216500,0
|
|
20250225,195900,9818488000,216500,216500,216500,216500,0
|
|
20250225,195800,9818488000,216500,216500,216500,216500,0
|
|
20250225,195700,9818488000,216500,216500,216500,216500,0
|
|
20250225,195600,9818488000,216500,216500,216500,216500,0
|
|
20250225,195500,9818488000,216500,216500,216500,216500,0
|
|
20250225,195400,9818488000,216500,216500,216500,216500,0
|
|
20250225,195300,9818488000,216500,216500,216500,216500,0
|
|
20250225,195200,9818488000,216500,216500,216500,216500,0
|
|
20250225,195100,9818488000,216500,216500,216500,216500,0
|
|
20250225,195000,9818488000,216500,216500,216500,216500,0
|
|
20250225,194900,9818488000,216500,216500,216500,216500,0
|
|
20250225,194800,9818488000,216500,216500,216500,216500,0
|
|
20250225,194700,9818488000,216500,216500,216500,216500,0
|
|
20250225,194600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,194500,9818488000,216500,216500,216500,216500,0
|
|
20250225,194400,9818488000,216500,216500,216500,216500,0
|
|
20250225,194300,9818488000,216500,216500,216500,216500,0
|
|
20250225,194200,9818488000,216500,216500,216500,216500,0
|
|
20250225,194100,9818488000,216500,216500,216500,216500,0
|
|
20250225,194000,9818488000,216500,216500,216500,216500,0
|
|
20250225,193900,9818488000,216500,216500,216500,216500,0
|
|
20250225,193800,9818488000,216500,216500,216500,216500,0
|
|
20250225,193700,9818488000,216500,216500,216500,216500,0
|
|
20250225,193600,9818488000,216500,216500,216500,216500,0
|
|
20250225,193500,9818488000,216500,216500,216500,216500,0
|
|
20250225,193400,9818488000,216500,216500,216500,216500,0
|
|
20250225,193300,9818488000,216500,216500,216500,216500,0
|
|
20250225,193200,9818488000,216500,216500,216500,216500,0
|
|
20250225,193100,9818488000,216500,216500,216500,216500,0
|
|
20250225,193000,9818488000,216500,216500,216500,216500,0
|
|
20250225,192900,9818488000,216500,216500,216500,216500,0
|
|
20250225,192800,9818488000,216500,216500,216500,216500,0
|
|
20250225,192700,9818488000,216500,216500,216500,216500,0
|
|
20250225,192600,9818488000,216500,216500,216500,216500,0
|
|
20250225,192500,9818488000,216500,216500,216500,216500,0
|
|
20250225,192400,9818488000,216500,216500,216500,216500,0
|
|
20250225,192300,9818488000,216500,216500,216500,216500,0
|
|
20250225,192200,9818488000,216500,216500,216500,216500,0
|
|
20250225,192100,9818488000,216500,216500,216500,216500,0
|
|
20250225,192000,9818488000,216500,216500,216500,216500,0
|
|
20250225,191900,9818488000,216500,216500,216500,216500,0
|
|
20250225,191800,9818488000,216500,216500,216500,216500,0
|
|
20250225,191700,9818488000,216500,216500,216500,216500,0
|
|
20250225,191600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,191500,9818488000,216500,216500,216500,216500,0
|
|
20250225,191400,9818488000,216500,216500,216500,216500,0
|
|
20250225,191300,9818488000,216500,216500,216500,216500,0
|
|
20250225,191200,9818488000,216500,216500,216500,216500,0
|
|
20250225,191100,9818488000,216500,216500,216500,216500,0
|
|
20250225,191000,9818488000,216500,216500,216500,216500,0
|
|
20250225,190900,9818488000,216500,216500,216500,216500,0
|
|
20250225,190800,9818488000,216500,216500,216500,216500,0
|
|
20250225,190700,9818488000,216500,216500,216500,216500,0
|
|
20250225,190600,9818488000,216500,216500,216500,216500,0
|
|
20250225,190500,9818488000,216500,216500,216500,216500,0
|
|
20250225,190400,9818488000,216500,216500,216500,216500,0
|
|
20250225,190300,9818488000,216500,216500,216500,216500,0
|
|
20250225,190200,9818488000,216500,216500,216500,216500,0
|
|
20250225,190100,9818488000,216500,216500,216500,216500,0
|
|
20250225,190000,9818488000,216500,216500,216500,216500,0
|
|
20250225,185900,9818488000,216500,216500,216500,216500,0
|
|
20250225,185800,9818488000,216500,216500,216500,216500,0
|
|
20250225,185700,9818488000,216500,216500,216500,216500,0
|
|
20250225,185600,9818488000,216500,216500,216500,216500,0
|
|
20250225,185500,9818488000,216500,216500,216500,216500,0
|
|
20250225,185400,9818488000,216500,216500,216500,216500,0
|
|
20250225,185300,9818488000,216500,216500,216500,216500,0
|
|
20250225,185200,9818488000,216500,216500,216500,216500,0
|
|
20250225,185100,9818488000,216500,216500,216500,216500,0
|
|
20250225,185000,9818488000,216500,216500,216500,216500,0
|
|
20250225,184900,9818488000,216500,216500,216500,216500,0
|
|
20250225,184800,9818488000,216500,216500,216500,216500,0
|
|
20250225,184700,9818488000,216500,216500,216500,216500,0
|
|
20250225,184600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,184500,9818488000,216500,216500,216500,216500,0
|
|
20250225,184400,9818488000,216500,216500,216500,216500,0
|
|
20250225,184300,9818488000,216500,216500,216500,216500,0
|
|
20250225,184200,9818488000,216500,216500,216500,216500,0
|
|
20250225,184100,9818488000,216500,216500,216500,216500,0
|
|
20250225,184000,9818488000,216500,216500,216500,216500,0
|
|
20250225,183900,9818488000,216500,216500,216500,216500,0
|
|
20250225,183800,9818488000,216500,216500,216500,216500,0
|
|
20250225,183700,9818488000,216500,216500,216500,216500,0
|
|
20250225,183600,9818488000,216500,216500,216500,216500,0
|
|
20250225,183500,9818488000,216500,216500,216500,216500,0
|
|
20250225,183400,9818488000,216500,216500,216500,216500,0
|
|
20250225,183300,9818488000,216500,216500,216500,216500,0
|
|
20250225,183200,9818488000,216500,216500,216500,216500,0
|
|
20250225,183100,9818488000,216500,216500,216500,216500,0
|
|
20250225,183000,9818488000,216500,216500,216500,216500,0
|
|
20250225,182900,9818488000,216500,216500,216500,216500,0
|
|
20250225,182800,9818488000,216500,216500,216500,216500,0
|
|
20250225,182700,9818488000,216500,216500,216500,216500,0
|
|
20250225,182600,9818488000,216500,216500,216500,216500,0
|
|
20250225,182500,9818488000,216500,216500,216500,216500,0
|
|
20250225,182400,9818488000,216500,216500,216500,216500,0
|
|
20250225,182300,9818488000,216500,216500,216500,216500,0
|
|
20250225,182200,9818488000,216500,216500,216500,216500,0
|
|
20250225,182100,9818488000,216500,216500,216500,216500,0
|
|
20250225,182000,9818488000,216500,216500,216500,216500,0
|
|
20250225,181900,9818488000,216500,216500,216500,216500,0
|
|
20250225,181800,9818488000,216500,216500,216500,216500,0
|
|
20250225,181700,9818488000,216500,216500,216500,216500,0
|
|
20250225,181600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,181500,9818488000,216500,216500,216500,216500,0
|
|
20250225,181400,9818488000,216500,216500,216500,216500,0
|
|
20250225,181300,9818488000,216500,216500,216500,216500,0
|
|
20250225,181200,9818488000,216500,216500,216500,216500,0
|
|
20250225,181100,9818488000,216500,216500,216500,216500,0
|
|
20250225,181000,9818488000,216500,216500,216500,216500,0
|
|
20250225,180900,9818488000,216500,216500,216500,216500,0
|
|
20250225,180800,9818488000,216500,216500,216500,216500,0
|
|
20250225,180700,9818488000,216500,216500,216500,216500,0
|
|
20250225,180600,9818488000,216500,216500,216500,216500,0
|
|
20250225,180500,9818488000,216500,216500,216500,216500,0
|
|
20250225,180400,9818488000,216500,216500,216500,216500,0
|
|
20250225,180300,9818488000,216500,216500,216500,216500,0
|
|
20250225,180200,9818488000,216500,216500,216500,216500,0
|
|
20250225,180100,9818488000,216500,216500,216500,216500,0
|
|
20250225,180000,9818488000,216500,216500,216500,216500,0
|
|
20250225,175900,9818488000,216500,216500,216500,216500,0
|
|
20250225,175800,9818488000,216500,216500,216500,216500,0
|
|
20250225,175700,9818488000,216500,216500,216500,216500,0
|
|
20250225,175600,9818488000,216500,216500,216500,216500,0
|
|
20250225,175500,9818488000,216500,216500,216500,216500,0
|
|
20250225,175400,9818488000,216500,216500,216500,216500,0
|
|
20250225,175300,9818488000,216500,216500,216500,216500,0
|
|
20250225,175200,9818488000,216500,216500,216500,216500,0
|
|
20250225,175100,9818488000,216500,216500,216500,216500,0
|
|
20250225,175000,9818488000,216500,216500,216500,216500,0
|
|
20250225,174900,9818488000,216500,216500,216500,216500,0
|
|
20250225,174800,9818488000,216500,216500,216500,216500,0
|
|
20250225,174700,9818488000,216500,216500,216500,216500,0
|
|
20250225,174600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,174500,9818488000,216500,216500,216500,216500,0
|
|
20250225,174400,9818488000,216500,216500,216500,216500,0
|
|
20250225,174300,9818488000,216500,216500,216500,216500,0
|
|
20250225,174200,9818488000,216500,216500,216500,216500,0
|
|
20250225,174100,9818488000,216500,216500,216500,216500,0
|
|
20250225,174000,9818488000,216500,216500,216500,216500,0
|
|
20250225,173900,9818488000,216500,216500,216500,216500,0
|
|
20250225,173800,9818488000,216500,216500,216500,216500,0
|
|
20250225,173700,9818488000,216500,216500,216500,216500,0
|
|
20250225,173600,9818488000,216500,216500,216500,216500,0
|
|
20250225,173500,9818488000,216500,216500,216500,216500,0
|
|
20250225,173400,9818488000,216500,216500,216500,216500,0
|
|
20250225,173300,9818488000,216500,216500,216500,216500,0
|
|
20250225,173200,9818488000,216500,216500,216500,216500,0
|
|
20250225,173100,9818488000,216500,216500,216500,216500,0
|
|
20250225,173000,9818488000,216500,216500,216500,216500,0
|
|
20250225,172900,9818488000,216500,216500,216500,216500,0
|
|
20250225,172800,9818488000,216500,216500,216500,216500,0
|
|
20250225,172700,9818488000,216500,216500,216500,216500,0
|
|
20250225,172600,9818488000,216500,216500,216500,216500,0
|
|
20250225,172500,9818488000,216500,216500,216500,216500,0
|
|
20250225,172400,9818488000,216500,216500,216500,216500,0
|
|
20250225,172300,9818488000,216500,216500,216500,216500,0
|
|
20250225,172200,9818488000,216500,216500,216500,216500,0
|
|
20250225,172100,9818488000,216500,216500,216500,216500,0
|
|
20250225,172000,9818488000,216500,216500,216500,216500,0
|
|
20250225,171900,9818488000,216500,216500,216500,216500,0
|
|
20250225,171800,9818488000,216500,216500,216500,216500,0
|
|
20250225,171700,9818488000,216500,216500,216500,216500,0
|
|
20250225,171600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,171500,9818488000,216500,216500,216500,216500,0
|
|
20250225,171400,9818488000,216500,216500,216500,216500,0
|
|
20250225,171300,9818488000,216500,216500,216500,216500,0
|
|
20250225,171200,9818488000,216500,216500,216500,216500,0
|
|
20250225,171100,9818488000,216500,216500,216500,216500,0
|
|
20250225,171000,9818488000,216500,216500,216500,216500,0
|
|
20250225,170900,9818488000,216500,216500,216500,216500,0
|
|
20250225,170800,9818488000,216500,216500,216500,216500,0
|
|
20250225,170700,9818488000,216500,216500,216500,216500,0
|
|
20250225,170600,9818488000,216500,216500,216500,216500,0
|
|
20250225,170500,9818488000,216500,216500,216500,216500,0
|
|
20250225,170400,9818488000,216500,216500,216500,216500,0
|
|
20250225,170300,9818488000,216500,216500,216500,216500,0
|
|
20250225,170200,9818488000,216500,216500,216500,216500,0
|
|
20250225,170100,9818488000,216500,216500,216500,216500,0
|
|
20250225,170000,9818488000,216500,216500,216500,216500,0
|
|
20250225,165900,9818488000,216500,216500,216500,216500,0
|
|
20250225,165800,9818488000,216500,216500,216500,216500,0
|
|
20250225,165700,9818488000,216500,216500,216500,216500,0
|
|
20250225,165600,9818488000,216500,216500,216500,216500,0
|
|
20250225,165500,9818488000,216500,216500,216500,216500,0
|
|
20250225,165400,9818488000,216500,216500,216500,216500,0
|
|
20250225,165300,9818488000,216500,216500,216500,216500,0
|
|
20250225,165200,9818488000,216500,216500,216500,216500,0
|
|
20250225,165100,9818488000,216500,216500,216500,216500,0
|
|
20250225,165000,9818488000,216500,216500,216500,216500,0
|
|
20250225,164900,9818488000,216500,216500,216500,216500,0
|
|
20250225,164800,9818488000,216500,216500,216500,216500,0
|
|
20250225,164700,9818488000,216500,216500,216500,216500,0
|
|
20250225,164600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,164500,9818488000,216500,216500,216500,216500,0
|
|
20250225,164400,9818488000,216500,216500,216500,216500,0
|
|
20250225,164300,9818488000,216500,216500,216500,216500,0
|
|
20250225,164200,9818488000,216500,216500,216500,216500,0
|
|
20250225,164100,9818488000,216500,216500,216500,216500,0
|
|
20250225,164000,9818488000,216500,216500,216500,216500,0
|
|
20250225,163900,9818488000,216500,216500,216500,216500,0
|
|
20250225,163800,9818488000,216500,216500,216500,216500,0
|
|
20250225,163700,9818488000,216500,216500,216500,216500,0
|
|
20250225,163600,9818488000,216500,216500,216500,216500,0
|
|
20250225,163500,9818488000,216500,216500,216500,216500,0
|
|
20250225,163400,9818488000,216500,216500,216500,216500,0
|
|
20250225,163300,9818488000,216500,216500,216500,216500,0
|
|
20250225,163200,9818488000,216500,216500,216500,216500,0
|
|
20250225,163100,9818488000,216500,216500,216500,216500,0
|
|
20250225,163000,9818488000,216500,216500,216500,216500,0
|
|
20250225,162900,9818488000,216500,216500,216500,216500,0
|
|
20250225,162800,9818488000,216500,216500,216500,216500,0
|
|
20250225,162700,9818488000,216500,216500,216500,216500,0
|
|
20250225,162600,9818488000,216500,216500,216500,216500,0
|
|
20250225,162500,9818488000,216500,216500,216500,216500,0
|
|
20250225,162400,9818488000,216500,216500,216500,216500,0
|
|
20250225,162300,9818488000,216500,216500,216500,216500,0
|
|
20250225,162200,9818488000,216500,216500,216500,216500,0
|
|
20250225,162100,9818488000,216500,216500,216500,216500,0
|
|
20250225,162000,9818488000,216500,216500,216500,216500,0
|
|
20250225,161900,9818488000,216500,216500,216500,216500,0
|
|
20250225,161800,9818488000,216500,216500,216500,216500,0
|
|
20250225,161700,9818488000,216500,216500,216500,216500,0
|
|
20250225,161600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,161500,9818488000,216500,216500,216500,216500,0
|
|
20250225,161400,9818488000,216500,216500,216500,216500,0
|
|
20250225,161300,9818488000,216500,216500,216500,216500,0
|
|
20250225,161200,9818488000,216500,216500,216500,216500,0
|
|
20250225,161100,9818488000,216500,216500,216500,216500,0
|
|
20250225,161000,9818488000,216500,216500,216500,216500,0
|
|
20250225,160900,9818488000,216500,216500,216500,216500,0
|
|
20250225,160800,9818488000,216500,216500,216500,216500,0
|
|
20250225,160700,9818488000,216500,216500,216500,216500,0
|
|
20250225,160600,9818488000,216500,216500,216500,216500,0
|
|
20250225,160500,9818488000,216500,216500,216500,216500,0
|
|
20250225,160400,9818488000,216500,216500,216500,216500,0
|
|
20250225,160300,9818488000,216500,216500,216500,216500,0
|
|
20250225,160200,9818488000,216500,216500,216500,216500,0
|
|
20250225,160100,9818488000,216500,216500,216500,216500,0
|
|
20250225,160000,9818488000,216500,216500,216500,216500,0
|
|
20250225,155900,9818488000,216500,216500,216500,216500,0
|
|
20250225,155800,9818488000,216500,216500,216500,216500,0
|
|
20250225,155700,9818488000,216500,216500,216500,216500,0
|
|
20250225,155600,9818488000,216500,216500,216500,216500,0
|
|
20250225,155500,9818488000,216500,216500,216500,216500,0
|
|
20250225,155400,9818488000,216500,216500,216500,216500,0
|
|
20250225,155300,9818488000,216500,216500,216500,216500,0
|
|
20250225,155200,9818488000,216500,216500,216500,216500,0
|
|
20250225,155100,9818488000,216500,216500,216500,216500,0
|
|
20250225,155000,9818488000,216500,216500,216500,216500,0
|
|
20250225,154900,9818488000,216500,216500,216500,216500,0
|
|
20250225,154800,9818488000,216500,216500,216500,216500,0
|
|
20250225,154700,9818488000,216500,216500,216500,216500,0
|
|
20250225,154600,9818488000,216500,216500,216500,216500,1181
|
|
20250225,154500,9818488000,216500,216500,216500,216500,0
|
|
20250225,154400,9818488000,216500,216500,216500,216500,0
|
|
20250225,154300,9818488000,216500,216500,216500,216500,0
|
|
20250225,154200,9818488000,216500,216500,216500,216500,0
|
|
20250225,154100,9818488000,216500,216500,216500,216500,0
|
|
20250225,154000,9818488000,216500,216500,216500,216500,0
|
|
20250225,153900,9818488000,216500,216500,216500,216500,0
|
|
20250225,153800,9818488000,216500,216500,216500,216500,0
|
|
20250225,153700,9818488000,216500,216500,216500,216500,0
|
|
20250225,153600,9818488000,216500,216500,216500,216500,0
|
|
20250225,153500,9818488000,216500,216500,216500,216500,0
|
|
20250225,153400,9818488000,216500,216500,216500,216500,0
|
|
20250225,153300,9818488000,216500,216500,216500,216500,0
|
|
20250225,153200,9818488000,216500,216500,216500,216500,0
|
|
20250225,153100,9818488000,216500,216500,216500,216500,0
|
|
20250225,153000,9818488000,216500,216500,216500,216500,1181
|
|
20250225,152900,9562801500,216500,216500,216500,216500,0
|
|
20250225,152800,9562801500,216500,216500,216500,216500,0
|
|
20250225,152700,9562801500,216500,216500,216500,216500,0
|
|
20250225,152600,9562801500,216500,216500,216500,216500,0
|
|
20250225,152500,9562801500,216500,216500,216500,216500,0
|
|
20250225,152400,9562801500,216500,216500,216500,216500,0
|
|
20250225,152300,9562801500,216500,216500,216500,216500,0
|
|
20250225,152200,9562801500,216500,216500,216500,216500,0
|
|
20250225,152100,9562801500,216500,216500,216500,216500,0
|
|
20250225,152000,9562801500,216500,216500,216500,216500,0
|
|
20250225,151900,9562801500,216500,216500,216500,216000,36
|
|
20250225,151800,9555015000,216500,215500,216500,215500,507
|
|
20250225,151700,9445605000,216000,215500,216000,215500,335
|
|
20250225,151600,9373281500,215500,215500,216000,215500,121
|
|
20250225,151500,9347184000,215500,215500,216000,215500,209
|
|
20250225,151400,9302108500,215500,216000,216000,215500,226
|
|
20250225,151300,9253337500,216000,215500,216000,215500,330
|
|
20250225,151200,9182093000,216000,216000,216000,215500,254
|
|
20250225,151100,9127318000,215500,215500,216000,215500,145
|
|
20250225,151000,9096063500,215500,216000,216000,215500,145
|
|
20250225,150900,9064784500,216000,215500,216000,215500,227
|
|
20250225,150800,9015793000,216000,215500,216000,215500,340
|
|
20250225,150700,8942452000,216000,216000,216000,215500,116
|
|
20250225,150600,8917441000,215500,216000,216500,215500,595
|
|
20250225,150500,8788875000,216000,216000,216500,216000,198
|
|
20250225,150400,8746045000,216000,216000,217000,216000,130
|
|
20250225,150300,8717916000,216000,216500,216500,216000,183
|
|
20250225,150200,8678367000,216000,216500,216500,216000,105
|
|
20250225,150100,8655672500,216000,216000,216500,216000,98
|
|
20250225,150000,8634489000,216500,216500,217000,216000,233
|
|
20250225,145900,8584093000,216000,216500,217000,216000,238
|
|
20250225,145800,8532571000,216500,216000,217000,216000,266
|
|
20250225,145700,8475018000,216500,216500,217000,216000,612
|
|
20250225,145600,8342520500,216500,216500,217000,216500,179
|
|
20250225,145500,8303730000,216500,216500,217000,216500,156
|
|
20250225,145400,8269938000,216500,216500,217500,216500,252
|
|
20250225,145300,8215296500,217000,216500,217000,216500,186
|
|
20250225,145200,8175016000,217000,216500,217000,216500,178
|
|
20250225,145100,8136457000,216500,216500,217500,216500,466
|
|
20250225,145000,8035376000,216500,216500,217000,216500,154
|
|
20250225,144900,8002026000,217000,216500,217000,216500,97
|
|
20250225,144800,7981011000,216500,216500,217000,216500,111
|
|
20250225,144700,7956978000,216500,216000,217000,216000,96
|
|
20250225,144600,7936192500,216500,216500,216500,216000,143
|
|
20250225,144500,7905252000,216500,216000,217000,216000,296
|
|
20250225,144400,7841246500,216000,216500,216500,216000,144
|
|
20250225,144300,7810106000,216500,216500,217000,216000,223
|
|
20250225,144200,7761827500,217500,216000,217500,216000,130
|
|
20250225,144100,7733708000,216500,216500,217000,216000,599
|
|
20250225,144000,7604035500,217000,216500,217000,216500,141
|
|
20250225,143900,7573501500,216500,217000,217500,216500,77
|
|
20250225,143800,7556818000,217000,216500,217500,216500,334
|
|
20250225,143700,7484354500,216500,216500,217000,216500,68
|
|
20250225,143600,7469625000,216500,216500,217000,216500,118
|
|
20250225,143500,7444060500,216500,216500,217000,216500,79
|
|
20250225,143400,7426948500,217000,217000,217500,216500,509
|
|
20250225,143300,7316631000,217000,217000,218500,217000,50
|
|
20250225,143200,7305769500,217000,216000,218000,216000,331
|
|
20250225,143100,7233898500,216000,216500,217000,216000,144
|
|
20250225,143000,7202733500,216500,216000,217000,216000,151
|
|
20250225,142900,7170071500,216500,216500,217000,216500,85
|
|
20250225,142800,7151667500,216000,216500,217000,216000,246
|
|
20250225,142700,7098428000,216500,216500,217000,216500,213
|
|
20250225,142600,7052311500,217000,217000,217000,216500,159
|
|
20250225,142500,7017868500,216500,217000,217000,216500,208
|
|
20250225,142400,6972765000,217000,217500,218000,217000,1128
|
|
20250225,142300,6727891500,218000,217000,218000,217000,216
|
|
20250225,142200,6680928000,217000,218000,218000,217000,259
|
|
20250225,142100,6624595500,217500,217500,218000,217500,141
|
|
20250225,142000,6593927500,217500,218000,218500,217500,471
|
|
20250225,141900,6491281500,218000,219000,219000,218000,171
|
|
20250225,141800,6453949000,219000,218500,219000,218500,108
|
|
20250225,141700,6430349500,218500,218500,219000,218500,94
|
|
20250225,141600,6409807500,218500,218500,219000,218500,65
|
|
20250225,141500,6395601500,219000,218500,219000,218500,104
|
|
20250225,141400,6372871500,218500,218500,219000,218500,79
|
|
20250225,141300,6355602500,218500,218500,219000,218000,151
|
|
20250225,141200,6322610500,218500,219000,219000,218500,338
|
|
20250225,141100,6248692500,219500,219500,219500,219000,71
|
|
20250225,141000,6233138500,219000,219500,220000,219000,191
|
|
20250225,140900,6191215500,220000,219500,220000,219500,161
|
|
20250225,140800,6155823500,219500,219500,220000,219000,269
|
|
20250225,140700,6096726500,219500,219000,220000,219000,154
|
|
20250225,140600,6062958500,219000,218500,219500,218500,105
|
|
20250225,140500,6039992000,218500,217500,219500,217000,106
|
|
20250225,140400,6016910500,217000,217500,218000,216500,105
|
|
20250225,140300,5994110000,217000,215500,217500,215000,862
|
|
20250225,140200,5807705000,215000,216500,216500,215000,493
|
|
20250225,140100,5701313500,216500,217000,217500,216000,877
|
|
20250225,140000,5511035500,217000,219500,219500,217000,1687
|
|
20250225,135900,5142940000,219500,219500,220000,219000,98
|
|
20250225,135800,5121447500,219000,219000,220000,219000,108
|
|
20250225,135700,5097756000,219000,219000,220500,219000,78
|
|
20250225,135600,5080641000,220500,220000,220500,219500,341
|
|
20250225,135500,5005748500,220000,219500,220500,219000,256
|
|
20250225,135400,4949511500,220000,221000,221000,219500,803
|
|
20250225,135300,4772794500,220500,221500,221500,220000,402
|
|
20250225,135200,4684042500,221500,222500,222500,221500,1461
|
|
20250225,135100,4359800000,222500,222500,223000,222500,194
|
|
20250225,135000,4316630500,222500,222500,223000,222500,62
|
|
20250225,134900,4302825000,222500,222000,223000,222000,237
|
|
20250225,134800,4250155500,222000,223000,223000,222000,199
|
|
20250225,134700,4205919000,223000,222500,223000,222000,120
|
|
20250225,134600,4179261500,222000,223000,223500,222000,410
|
|
20250225,134500,4087971500,223000,224000,224000,223000,344
|
|
20250225,134400,4011113500,224000,224500,224500,224000,251
|
|
20250225,134300,3954844000,224500,225500,225500,224500,676
|
|
20250225,134200,3802750500,225500,225500,226500,225500,555
|
|
20250225,134100,3677562000,225500,225500,226000,225500,114
|
|
20250225,134000,3651839500,226000,225500,226000,225500,68
|
|
20250225,133900,3636505000,226500,226000,226500,225500,54
|
|
20250225,133800,3624313000,226000,225500,226000,225500,57
|
|
20250225,133700,3611457000,225500,226000,226500,225500,37
|
|
20250225,133600,3603094000,226500,225500,226500,225500,70
|
|
20250225,133500,3587296500,225500,225500,226000,225500,42
|
|
20250225,133400,3577818000,226000,226000,226000,225500,158
|
|
20250225,133300,3542123500,226000,226500,226500,226000,40
|
|
20250225,133200,3533082000,226000,226000,226500,226000,25
|
|
20250225,133100,3527429000,226500,226000,226500,226000,35
|
|
20250225,133000,3519516000,227000,226000,227000,226000,35
|
|
20250225,132900,3511586500,226000,226000,226500,226000,41
|
|
20250225,132800,3502308500,226500,226000,226500,226000,51
|
|
20250225,132700,3490781500,226000,226500,226500,226000,40
|
|
20250225,132600,3481730500,226500,226000,226500,225500,145
|
|
20250225,132500,3448903500,226000,226000,226500,226000,280
|
|
20250225,132400,3385592000,227000,225500,227000,225500,405
|
|
20250225,132300,3294129500,225000,226000,226000,225000,881
|
|
20250225,132200,3095461000,226000,226500,226500,226000,25
|
|
20250225,132100,3089810000,226000,226500,226500,226000,365
|
|
20250225,132000,3007167500,226500,226500,227000,226500,31
|
|
20250225,131900,3000141500,227000,227500,227500,226500,467
|
|
20250225,131800,2894111500,226500,227000,227000,226500,155
|
|
20250225,131700,2858930000,227000,227000,227000,226500,79
|
|
20250225,131600,2841000000,226500,227000,227000,226500,68
|
|
20250225,131500,2825576000,227000,226500,227000,226500,194
|
|
20250225,131400,2781552500,226500,226500,227000,226000,273
|
|
20250225,131300,2719731500,226500,227500,227500,226000,436
|
|
20250225,131200,2620667500,227500,228000,228000,227500,127
|
|
20250225,131100,2591715000,228000,228500,228500,227500,266
|
|
20250225,131000,2531073500,229000,228500,229000,228000,316
|
|
20250225,130900,2458880500,228500,229000,229500,228500,331
|
|
20250225,130800,2383087000,229000,229000,229500,229000,107
|
|
20250225,130700,2358553500,229000,229000,229500,229000,40
|
|
20250225,130600,2349388500,229000,230000,230000,229000,26
|
|
20250225,130500,2343430500,229500,229500,229500,229000,30
|
|
20250225,130400,2336547000,229500,229000,229500,229000,16
|
|
20250225,130300,2332882000,229500,229000,229500,229000,38
|
|
20250225,130200,2324168000,229500,229500,229500,229000,13
|
|
20250225,130100,2321188000,229500,229000,229500,229000,53
|
|
20250225,130000,2309050500,229000,229500,229500,229000,29
|
|
20250225,125900,2302408500,229000,229000,229500,229000,12
|
|
20250225,125800,2299660000,229000,229500,229500,229000,172
|
|
20250225,125700,2260271000,229500,230000,230000,229500,1576
|
|
20250225,125600,1898067500,230000,230000,230500,230000,18
|
|
20250225,125500,1893925500,230000,230000,230500,230000,59
|
|
20250225,125400,1880335000,230500,230500,230500,230500,8
|
|
20250225,125300,1878491000,230000,230000,230500,230000,12
|
|
20250225,125200,1875730500,230000,230000,230000,230000,40
|
|
20250225,125100,1866530500,230000,230500,230500,230000,22
|
|
20250225,125000,1861461500,230500,230000,230500,230000,22
|
|
20250225,124900,1856396500,230000,230000,230500,230000,24
|
|
20250225,124800,1850874500,230500,230000,230500,230000,2
|
|
20250225,124700,1850414000,230000,230000,230000,230000,36
|
|
20250225,124600,1842134000,230500,230000,230500,230000,17
|
|
20250225,124500,1838223500,230500,230000,230500,230000,3
|
|
20250225,124400,1837532500,230000,230000,230000,230000,23
|
|
20250225,124300,1832242500,230000,230000,230500,230000,15
|
|
20250225,124200,1828790500,230500,230000,230500,230000,14
|
|
20250225,124100,1825565500,230000,230000,230000,230000,14
|
|
20250225,124000,1822345500,230500,230000,230500,230000,13
|
|
20250225,123900,1819355000,230000,231000,231000,230000,71
|
|
20250225,123800,1802991500,230500,230000,230500,230000,41
|
|
20250225,123700,1793545500,230000,230000,230000,230000,18
|
|
20250225,123600,1789405500,230000,230500,230500,230000,45
|
|
20250225,123500,1779035500,230000,230000,230000,230000,11
|
|
20250225,123400,1776505500,230000,230000,230500,230000,98
|
|
20250225,123300,1753965000,230500,230000,230500,230000,4
|
|
20250225,123200,1753043500,230000,230000,230000,230000,11
|
|
20250225,123100,1750513500,230000,230000,230000,230000,28
|
|
20250225,123000,1744073500,230500,230500,230500,230000,9
|
|
20250225,122900,1742000000,230000,230000,230000,230000,18
|
|
20250225,122800,1737860000,230000,230000,230000,230000,21
|
|
20250225,122700,1733030000,230500,230500,230500,230000,5
|
|
20250225,122600,1731878500,230000,230500,230500,230000,5
|
|
20250225,122500,1730727500,230500,230000,230500,230000,13
|
|
20250225,122400,1727737000,230000,230500,230500,230000,33
|
|
20250225,122300,1720136500,230000,231000,231000,230000,10
|
|
20250225,122200,1717830000,231000,230500,231000,230000,13
|
|
20250225,122100,1714833500,230000,230000,230500,230000,37
|
|
20250225,122000,1706318500,230500,230500,230500,230000,27
|
|
20250225,121900,1700100000,230000,231000,231000,230000,12
|
|
20250225,121800,1697332000,230000,230500,230500,230000,39
|
|
20250225,121700,1688349000,230500,230000,230500,230000,17
|
|
20250225,121600,1684435000,230000,230000,230000,230000,4
|
|
20250225,121500,1683515000,230000,230500,231000,230000,22
|
|
20250225,121400,1678448500,230500,230500,230500,230500,16
|
|
20250225,121300,1674760500,230500,230500,230500,230500,3
|
|
20250225,121200,1674069000,230500,231000,231000,230500,10
|
|
20250225,121100,1671763500,231000,230500,231000,230500,16
|
|
20250225,121000,1668075000,230500,230500,230500,230500,8
|
|
20250225,120900,1666231000,231000,230500,231000,230500,69
|
|
20250225,120800,1650325500,230500,230500,231000,230500,28
|
|
20250225,120700,1643871000,231000,231000,231000,231000,3
|
|
20250225,120600,1643178000,230500,230500,231000,230500,18
|
|
20250225,120500,1639027000,230500,230500,230500,230500,32
|
|
20250225,120400,1631651000,230500,231000,231000,230500,8
|
|
20250225,120300,1629804000,230500,230500,230500,230500,20
|
|
20250225,120200,1625194000,230500,230500,230500,230500,25
|
|
20250225,120100,1619431500,230500,231000,231000,230500,3
|
|
20250225,120000,1618739500,230500,230500,231000,230500,16
|
|
20250225,115900,1615051000,231000,230500,231000,230500,31
|
|
20250225,115800,1607903000,230500,230500,230500,230500,29
|
|
20250225,115700,1601218500,230500,230500,230500,230500,10
|
|
20250225,115600,1598913500,230500,230500,230500,230500,11
|
|
20250225,115500,1596378000,231000,230500,231000,230500,27
|
|
20250225,115400,1590153500,230500,230500,230500,230500,11
|
|
20250225,115300,1587618000,230500,231000,231000,230500,48
|
|
20250225,115200,1576553500,230500,230500,230500,230500,19
|
|
20250225,115100,1572174000,230500,230500,230500,230500,13
|
|
20250225,115000,1569177500,230500,230500,230500,230500,33
|
|
20250225,114900,1561571000,230000,230000,230500,230000,23
|
|
20250225,114800,1556280000,230000,230500,231000,230000,11
|
|
20250225,114700,1553748500,230000,230000,230000,230000,3
|
|
20250225,114600,1553058500,230000,230500,230500,230000,34
|
|
20250225,114500,1545228000,230500,230500,230500,230500,80
|
|
20250225,114400,1526788000,231000,230500,231000,230500,3
|
|
20250225,114300,1526096000,230500,230500,230500,230500,10
|
|
20250225,114200,1523791000,230500,230500,230500,230500,28
|
|
20250225,114100,1517337000,231000,231000,231000,231000,0
|
|
20250225,114000,1517337000,231000,230500,231000,230000,115
|
|
20250225,113900,1490836000,230000,230500,230500,230000,109
|
|
20250225,113800,1465729500,230000,230500,230500,230000,40
|
|
20250225,113700,1456512000,230500,231000,231500,230500,1150
|
|
20250225,113600,1191034000,231000,231000,231500,231000,31
|
|
20250225,113500,1183870500,231000,231500,231500,231000,10
|
|
20250225,113400,1181557500,231500,231500,231500,231500,58
|
|
20250225,113300,1168130500,231500,231500,231500,231500,22
|
|
20250225,113200,1163037500,231500,231500,232000,231500,9
|
|
20250225,113100,1160953500,231500,232000,232000,231500,14
|
|
20250225,113000,1157712000,231500,231500,231500,231500,10
|
|
20250225,112900,1155397000,231500,231500,232000,231500,20
|
|
20250225,112800,1150766500,231500,231500,231500,231500,0
|
|
20250225,112700,1150766500,231500,231500,231500,231500,0
|
|
20250225,112600,1150766500,231500,231500,231500,231500,15
|
|
20250225,112500,1147294000,231500,232000,232000,231500,4
|
|
20250225,112400,1146367500,232000,231500,232000,231500,13
|
|
20250225,112300,1143356500,232000,231500,232000,231500,10
|
|
20250225,112200,1141041000,231500,231500,231500,231500,2
|
|
20250225,112100,1140578000,231500,232000,232000,231500,18
|
|
20250225,112000,1136404500,231500,231500,231500,231500,25
|
|
20250225,111900,1130617000,231500,231500,231500,231500,17
|
|
20250225,111800,1126681500,231500,231500,231500,231500,2
|
|
20250225,111700,1126218500,232000,232000,232000,232000,1
|
|
20250225,111600,1125986500,231500,231500,231500,231500,17
|
|
20250225,111500,1122051000,232000,232000,232000,232000,4
|
|
20250225,111400,1121123000,231500,231500,231500,231500,3
|
|
20250225,111300,1120428500,231500,231500,232000,231500,14
|
|
20250225,111200,1117187000,231500,232000,232000,231500,3
|
|
20250225,111100,1116492000,231500,232000,232000,231500,15
|
|
20250225,111000,1113016000,231500,232000,232000,231500,5
|
|
20250225,110900,1111856500,232000,232000,232000,231500,10
|
|
20250225,110800,1109537500,231500,232000,232000,231500,12
|
|
20250225,110700,1106757000,231500,231500,231500,231500,11
|
|
20250225,110600,1104210500,231500,231500,232000,231500,40
|
|
20250225,110500,1094950000,232000,232000,232000,232000,0
|
|
20250225,110400,1094950000,232000,232000,232000,232000,1
|
|
20250225,110300,1094718000,231500,231500,231500,231500,16
|
|
20250225,110200,1091014000,231500,231500,231500,231000,66
|
|
20250225,110100,1075737500,231500,231000,231500,231000,4
|
|
20250225,110000,1074813000,231500,231500,231500,231500,3
|
|
20250225,105900,1074118500,231000,231500,231500,231000,28
|
|
20250225,105800,1067648000,231000,231500,231500,231000,5
|
|
20250225,105700,1066492000,231500,231000,231500,231000,100
|
|
20250225,105600,1043390500,231000,231000,231000,231000,2
|
|
20250225,105500,1042928500,231500,231500,232000,231500,6
|
|
20250225,105400,1041539000,231000,231000,231000,231000,9
|
|
20250225,105300,1039460000,231000,231000,231500,231000,11
|
|
20250225,105200,1036916500,231500,231500,231500,231500,2
|
|
20250225,105100,1036453500,231500,231500,231500,231000,11
|
|
20250225,105000,1033907500,231000,231500,231500,231000,24
|
|
20250225,104900,1028361500,231500,231500,231500,231500,17
|
|
20250225,104800,1024426000,231500,231500,231500,231000,19
|
|
20250225,104700,1020031500,231500,231500,231500,231500,16
|
|
20250225,104600,1016327500,231500,232000,232000,231500,31
|
|
20250225,104500,1009150500,231500,231500,231500,231500,4
|
|
20250225,104400,1008224500,231500,231500,232000,231500,13
|
|
20250225,104300,1005214500,231500,231500,231500,231500,2
|
|
20250225,104200,1004751500,232000,231500,232000,231500,8
|
|
20250225,104100,1002899000,231500,231500,231500,231500,19
|
|
20250225,104000,998500500,231500,232000,232000,231500,7
|
|
20250225,103900,996879500,232000,232000,232000,232000,2
|
|
20250225,103800,996415500,232000,232000,232000,232000,2
|
|
20250225,103700,995951500,231500,231000,231500,231000,14
|
|
20250225,103600,992713000,231000,232000,232000,231000,211
|
|
20250225,103500,943772500,232000,231500,232000,231500,14
|
|
20250225,103400,940526500,232000,231500,232000,231500,89
|
|
20250225,103300,919922500,231500,232000,232000,231500,11
|
|
20250225,103200,917372000,231500,231500,231500,231500,3
|
|
20250225,103100,916677500,232000,232000,232000,232000,2
|
|
20250225,103000,916213500,232500,232000,232500,232000,5
|
|
20250225,102900,915053000,231500,232000,232000,231500,27
|
|
20250225,102800,908791000,231500,232000,232000,231500,17
|
|
20250225,102700,904852500,231500,232000,232000,231500,10
|
|
20250225,102600,902536500,232000,232000,232000,232000,3
|
|
20250225,102500,901840500,232000,231500,232000,231500,5
|
|
20250225,102400,900682000,231500,231500,231500,231500,15
|
|
20250225,102300,897209500,231500,232000,232000,231500,3
|
|
20250225,102200,896514500,231500,231500,231500,231500,16
|
|
20250225,102100,892810500,231500,231500,231500,231500,26
|
|
20250225,102000,886791500,231500,231500,232000,231500,17
|
|
20250225,101900,882855500,231500,231500,231500,231000,36
|
|
20250225,101800,874523000,231500,231000,231500,231000,6
|
|
20250225,101700,873134500,231500,231000,231500,231000,12
|
|
20250225,101600,870360000,231000,231500,231500,231000,12
|
|
20250225,101500,867584000,231500,231500,231500,231000,186
|
|
20250225,101400,824529500,232000,232000,232000,231500,10
|
|
20250225,101300,822212500,232000,232000,232000,232000,6
|
|
20250225,101200,820820500,232000,231500,232000,231500,42
|
|
20250225,101100,811091000,231500,232000,232500,231500,132
|
|
20250225,101000,780528000,232500,232000,232500,232000,50
|
|
20250225,100900,768919000,231000,231000,231500,231000,16
|
|
20250225,100800,765220500,232000,231500,232000,231000,244
|
|
20250225,100700,708749500,232000,232000,232000,231500,26
|
|
20250225,100600,702723500,231500,231500,231500,231500,53
|
|
20250225,100500,690454000,231500,232000,232000,231500,76
|
|
20250225,100400,672829000,232000,233000,233000,231500,290
|
|
20250225,100300,605576500,232000,232000,232500,232000,118
|
|
20250225,100200,578145500,232500,232000,232500,232000,53
|
|
20250225,100100,565847500,233000,233000,233000,232000,328
|
|
20250225,100000,489653000,233000,233500,234000,233000,345
|
|
20250225,095900,409250000,233500,233000,233500,233000,11
|
|
20250225,095800,406686500,233000,233500,233500,233000,16
|
|
20250225,095700,402957000,233000,233500,233500,233000,32
|
|
20250225,095600,395486000,233500,233000,233500,233000,16
|
|
20250225,095500,391752000,233000,233500,233500,233000,11
|
|
20250225,095400,389188500,233000,234000,234000,233000,76
|
|
20250225,095300,371455500,234500,234500,234500,234500,0
|
|
20250225,095200,371455500,234500,234500,234500,234500,1
|
|
20250225,095100,371221000,233500,233500,233500,233500,1
|
|
20250225,095000,370987500,233500,233500,233500,233500,3
|
|
20250225,094900,370287000,234500,234500,234500,234500,0
|
|
20250225,094800,370287000,234500,234500,234500,234500,5
|
|
20250225,094700,369114500,234500,234500,234500,234500,0
|
|
20250225,094600,369114500,234500,234500,234500,234500,0
|
|
20250225,094500,369114500,234500,234500,234500,233500,217
|
|
20250225,094400,318431000,234000,234000,234000,234000,11
|
|
20250225,094300,315857000,234500,234500,234500,234500,0
|
|
20250225,094200,315857000,234500,234500,234500,234500,1
|
|
20250225,094100,315622500,234000,234000,234000,234000,7
|
|
20250225,094000,313984500,234500,234500,234500,234500,0
|
|
20250225,093900,313984500,234500,234500,234500,234500,1
|
|
20250225,093800,313750000,234000,234000,234000,234000,101
|
|
20250225,093700,290116000,234000,233500,234000,233500,28
|
|
20250225,093600,283574000,234000,234000,234000,234000,0
|
|
20250225,093500,283574000,234000,234000,234000,233500,33
|
|
20250225,093400,275862500,233500,233500,233500,233500,3
|
|
20250225,093300,275162000,233500,233500,233500,233500,0
|
|
20250225,093200,275162000,233500,233500,233500,233500,2
|
|
20250225,093100,274695000,234000,234000,234000,234000,2
|
|
20250225,093000,274227000,234000,234000,234000,234000,20
|
|
20250225,092900,269547000,234000,234000,234000,234000,11
|
|
20250225,092800,266973000,234000,234000,234000,234000,0
|
|
20250225,092700,266973000,234000,234000,234000,234000,1
|
|
20250225,092600,266739000,234500,234500,234500,234500,2
|
|
20250225,092500,266270000,234500,234500,234500,234500,20
|
|
20250225,092400,261580000,234500,234500,234500,234500,4
|
|
20250225,092300,260642000,235500,235500,235500,235500,3
|
|
20250225,092200,259935500,234000,234000,234000,234000,25
|
|
20250225,092100,254085500,234000,234000,234000,234000,44
|
|
20250225,092000,243789500,233500,234000,234000,233500,58
|
|
20250225,091900,230246000,234000,234000,234000,234000,0
|
|
20250225,091800,230246000,234000,234000,234000,233500,43
|
|
20250225,091700,220204500,234000,234000,234000,234000,21
|
|
20250225,091600,215290500,234000,234000,234000,234000,31
|
|
20250225,091500,208036500,234000,234000,234000,234000,117
|
|
20250225,091400,180658500,234000,234000,234000,234000,0
|
|
20250225,091300,180658500,234000,234000,234000,234000,0
|
|
20250225,091200,180658500,234000,234000,234000,234000,54
|
|
20250225,091100,168022500,233500,233500,233500,233500,22
|
|
20250225,091000,162885500,233500,233500,233500,233500,17
|
|
20250225,090900,158916000,233500,233500,233500,233500,38
|
|
20250225,090800,150043000,233500,234000,234000,233500,166
|
|
20250225,090700,111279500,234000,234500,234500,234000,15
|
|
20250225,090600,107768500,235500,235500,235500,235000,13
|
|
20250225,090500,104709000,234000,235000,235500,234000,140
|
|
20250225,090400,71832500,235000,234000,235000,234000,89
|
|
20250225,090300,50921500,234000,234000,234000,233500,91
|
|
20250225,090200,29633500,234000,234000,234000,234000,2
|
|
20250225,090100,29165500,234000,234500,234500,234000,11
|
|
20250225,090000,26586500,234500,235500,235500,234000,103
|