753 lines
43 KiB
CSV
753 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,213000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,212900,44591719000,251000,251000,251000,251000,0
|
|
20250225,212800,44591719000,251000,251000,251000,251000,0
|
|
20250225,212700,44591719000,251000,251000,251000,251000,0
|
|
20250225,212600,44591719000,251000,251000,251000,251000,0
|
|
20250225,212500,44591719000,251000,251000,251000,251000,0
|
|
20250225,212400,44591719000,251000,251000,251000,251000,0
|
|
20250225,212300,44591719000,251000,251000,251000,251000,0
|
|
20250225,212200,44591719000,251000,251000,251000,251000,0
|
|
20250225,212100,44591719000,251000,251000,251000,251000,0
|
|
20250225,212000,44591719000,251000,251000,251000,251000,0
|
|
20250225,211900,44591719000,251000,251000,251000,251000,0
|
|
20250225,211800,44591719000,251000,251000,251000,251000,0
|
|
20250225,211700,44591719000,251000,251000,251000,251000,0
|
|
20250225,211600,44591719000,251000,251000,251000,251000,0
|
|
20250225,211500,44591719000,251000,251000,251000,251000,0
|
|
20250225,211400,44591719000,251000,251000,251000,251000,0
|
|
20250225,211300,44591719000,251000,251000,251000,251000,0
|
|
20250225,211200,44591719000,251000,251000,251000,251000,0
|
|
20250225,211100,44591719000,251000,251000,251000,251000,0
|
|
20250225,211000,44591719000,251000,251000,251000,251000,0
|
|
20250225,210900,44591719000,251000,251000,251000,251000,0
|
|
20250225,210800,44591719000,251000,251000,251000,251000,0
|
|
20250225,210700,44591719000,251000,251000,251000,251000,0
|
|
20250225,210600,44591719000,251000,251000,251000,251000,0
|
|
20250225,210500,44591719000,251000,251000,251000,251000,0
|
|
20250225,210400,44591719000,251000,251000,251000,251000,0
|
|
20250225,210300,44591719000,251000,251000,251000,251000,0
|
|
20250225,210200,44591719000,251000,251000,251000,251000,0
|
|
20250225,210100,44591719000,251000,251000,251000,251000,0
|
|
20250225,210000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,205900,44591719000,251000,251000,251000,251000,0
|
|
20250225,205800,44591719000,251000,251000,251000,251000,0
|
|
20250225,205700,44591719000,251000,251000,251000,251000,0
|
|
20250225,205600,44591719000,251000,251000,251000,251000,0
|
|
20250225,205500,44591719000,251000,251000,251000,251000,0
|
|
20250225,205400,44591719000,251000,251000,251000,251000,0
|
|
20250225,205300,44591719000,251000,251000,251000,251000,0
|
|
20250225,205200,44591719000,251000,251000,251000,251000,0
|
|
20250225,205100,44591719000,251000,251000,251000,251000,0
|
|
20250225,205000,44591719000,251000,251000,251000,251000,0
|
|
20250225,204900,44591719000,251000,251000,251000,251000,0
|
|
20250225,204800,44591719000,251000,251000,251000,251000,0
|
|
20250225,204700,44591719000,251000,251000,251000,251000,0
|
|
20250225,204600,44591719000,251000,251000,251000,251000,0
|
|
20250225,204500,44591719000,251000,251000,251000,251000,0
|
|
20250225,204400,44591719000,251000,251000,251000,251000,0
|
|
20250225,204300,44591719000,251000,251000,251000,251000,0
|
|
20250225,204200,44591719000,251000,251000,251000,251000,0
|
|
20250225,204100,44591719000,251000,251000,251000,251000,0
|
|
20250225,204000,44591719000,251000,251000,251000,251000,0
|
|
20250225,203900,44591719000,251000,251000,251000,251000,0
|
|
20250225,203800,44591719000,251000,251000,251000,251000,0
|
|
20250225,203700,44591719000,251000,251000,251000,251000,0
|
|
20250225,203600,44591719000,251000,251000,251000,251000,0
|
|
20250225,203500,44591719000,251000,251000,251000,251000,0
|
|
20250225,203400,44591719000,251000,251000,251000,251000,0
|
|
20250225,203300,44591719000,251000,251000,251000,251000,0
|
|
20250225,203200,44591719000,251000,251000,251000,251000,0
|
|
20250225,203100,44591719000,251000,251000,251000,251000,0
|
|
20250225,203000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,202900,44591719000,251000,251000,251000,251000,0
|
|
20250225,202800,44591719000,251000,251000,251000,251000,0
|
|
20250225,202700,44591719000,251000,251000,251000,251000,0
|
|
20250225,202600,44591719000,251000,251000,251000,251000,0
|
|
20250225,202500,44591719000,251000,251000,251000,251000,0
|
|
20250225,202400,44591719000,251000,251000,251000,251000,0
|
|
20250225,202300,44591719000,251000,251000,251000,251000,0
|
|
20250225,202200,44591719000,251000,251000,251000,251000,0
|
|
20250225,202100,44591719000,251000,251000,251000,251000,0
|
|
20250225,202000,44591719000,251000,251000,251000,251000,0
|
|
20250225,201900,44591719000,251000,251000,251000,251000,0
|
|
20250225,201800,44591719000,251000,251000,251000,251000,0
|
|
20250225,201700,44591719000,251000,251000,251000,251000,0
|
|
20250225,201600,44591719000,251000,251000,251000,251000,0
|
|
20250225,201500,44591719000,251000,251000,251000,251000,0
|
|
20250225,201400,44591719000,251000,251000,251000,251000,0
|
|
20250225,201300,44591719000,251000,251000,251000,251000,0
|
|
20250225,201200,44591719000,251000,251000,251000,251000,0
|
|
20250225,201100,44591719000,251000,251000,251000,251000,0
|
|
20250225,201000,44591719000,251000,251000,251000,251000,0
|
|
20250225,200900,44591719000,251000,251000,251000,251000,0
|
|
20250225,200800,44591719000,251000,251000,251000,251000,0
|
|
20250225,200700,44591719000,251000,251000,251000,251000,0
|
|
20250225,200600,44591719000,251000,251000,251000,251000,0
|
|
20250225,200500,44591719000,251000,251000,251000,251000,0
|
|
20250225,200400,44591719000,251000,251000,251000,251000,0
|
|
20250225,200300,44591719000,251000,251000,251000,251000,0
|
|
20250225,200200,44591719000,251000,251000,251000,251000,0
|
|
20250225,200100,44591719000,251000,251000,251000,251000,0
|
|
20250225,200000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,195900,44591719000,251000,251000,251000,251000,0
|
|
20250225,195800,44591719000,251000,251000,251000,251000,0
|
|
20250225,195700,44591719000,251000,251000,251000,251000,0
|
|
20250225,195600,44591719000,251000,251000,251000,251000,0
|
|
20250225,195500,44591719000,251000,251000,251000,251000,0
|
|
20250225,195400,44591719000,251000,251000,251000,251000,0
|
|
20250225,195300,44591719000,251000,251000,251000,251000,0
|
|
20250225,195200,44591719000,251000,251000,251000,251000,0
|
|
20250225,195100,44591719000,251000,251000,251000,251000,0
|
|
20250225,195000,44591719000,251000,251000,251000,251000,0
|
|
20250225,194900,44591719000,251000,251000,251000,251000,0
|
|
20250225,194800,44591719000,251000,251000,251000,251000,0
|
|
20250225,194700,44591719000,251000,251000,251000,251000,0
|
|
20250225,194600,44591719000,251000,251000,251000,251000,0
|
|
20250225,194500,44591719000,251000,251000,251000,251000,0
|
|
20250225,194400,44591719000,251000,251000,251000,251000,0
|
|
20250225,194300,44591719000,251000,251000,251000,251000,0
|
|
20250225,194200,44591719000,251000,251000,251000,251000,0
|
|
20250225,194100,44591719000,251000,251000,251000,251000,0
|
|
20250225,194000,44591719000,251000,251000,251000,251000,0
|
|
20250225,193900,44591719000,251000,251000,251000,251000,0
|
|
20250225,193800,44591719000,251000,251000,251000,251000,0
|
|
20250225,193700,44591719000,251000,251000,251000,251000,0
|
|
20250225,193600,44591719000,251000,251000,251000,251000,0
|
|
20250225,193500,44591719000,251000,251000,251000,251000,0
|
|
20250225,193400,44591719000,251000,251000,251000,251000,0
|
|
20250225,193300,44591719000,251000,251000,251000,251000,0
|
|
20250225,193200,44591719000,251000,251000,251000,251000,0
|
|
20250225,193100,44591719000,251000,251000,251000,251000,0
|
|
20250225,193000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,192900,44591719000,251000,251000,251000,251000,0
|
|
20250225,192800,44591719000,251000,251000,251000,251000,0
|
|
20250225,192700,44591719000,251000,251000,251000,251000,0
|
|
20250225,192600,44591719000,251000,251000,251000,251000,0
|
|
20250225,192500,44591719000,251000,251000,251000,251000,0
|
|
20250225,192400,44591719000,251000,251000,251000,251000,0
|
|
20250225,192300,44591719000,251000,251000,251000,251000,0
|
|
20250225,192200,44591719000,251000,251000,251000,251000,0
|
|
20250225,192100,44591719000,251000,251000,251000,251000,0
|
|
20250225,192000,44591719000,251000,251000,251000,251000,0
|
|
20250225,191900,44591719000,251000,251000,251000,251000,0
|
|
20250225,191800,44591719000,251000,251000,251000,251000,0
|
|
20250225,191700,44591719000,251000,251000,251000,251000,0
|
|
20250225,191600,44591719000,251000,251000,251000,251000,0
|
|
20250225,191500,44591719000,251000,251000,251000,251000,0
|
|
20250225,191400,44591719000,251000,251000,251000,251000,0
|
|
20250225,191300,44591719000,251000,251000,251000,251000,0
|
|
20250225,191200,44591719000,251000,251000,251000,251000,0
|
|
20250225,191100,44591719000,251000,251000,251000,251000,0
|
|
20250225,191000,44591719000,251000,251000,251000,251000,0
|
|
20250225,190900,44591719000,251000,251000,251000,251000,0
|
|
20250225,190800,44591719000,251000,251000,251000,251000,0
|
|
20250225,190700,44591719000,251000,251000,251000,251000,0
|
|
20250225,190600,44591719000,251000,251000,251000,251000,0
|
|
20250225,190500,44591719000,251000,251000,251000,251000,0
|
|
20250225,190400,44591719000,251000,251000,251000,251000,0
|
|
20250225,190300,44591719000,251000,251000,251000,251000,0
|
|
20250225,190200,44591719000,251000,251000,251000,251000,0
|
|
20250225,190100,44591719000,251000,251000,251000,251000,0
|
|
20250225,190000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,185900,44591719000,251000,251000,251000,251000,0
|
|
20250225,185800,44591719000,251000,251000,251000,251000,0
|
|
20250225,185700,44591719000,251000,251000,251000,251000,0
|
|
20250225,185600,44591719000,251000,251000,251000,251000,0
|
|
20250225,185500,44591719000,251000,251000,251000,251000,0
|
|
20250225,185400,44591719000,251000,251000,251000,251000,0
|
|
20250225,185300,44591719000,251000,251000,251000,251000,0
|
|
20250225,185200,44591719000,251000,251000,251000,251000,0
|
|
20250225,185100,44591719000,251000,251000,251000,251000,0
|
|
20250225,185000,44591719000,251000,251000,251000,251000,0
|
|
20250225,184900,44591719000,251000,251000,251000,251000,0
|
|
20250225,184800,44591719000,251000,251000,251000,251000,0
|
|
20250225,184700,44591719000,251000,251000,251000,251000,0
|
|
20250225,184600,44591719000,251000,251000,251000,251000,0
|
|
20250225,184500,44591719000,251000,251000,251000,251000,0
|
|
20250225,184400,44591719000,251000,251000,251000,251000,0
|
|
20250225,184300,44591719000,251000,251000,251000,251000,0
|
|
20250225,184200,44591719000,251000,251000,251000,251000,0
|
|
20250225,184100,44591719000,251000,251000,251000,251000,0
|
|
20250225,184000,44591719000,251000,251000,251000,251000,0
|
|
20250225,183900,44591719000,251000,251000,251000,251000,0
|
|
20250225,183800,44591719000,251000,251000,251000,251000,0
|
|
20250225,183700,44591719000,251000,251000,251000,251000,0
|
|
20250225,183600,44591719000,251000,251000,251000,251000,0
|
|
20250225,183500,44591719000,251000,251000,251000,251000,0
|
|
20250225,183400,44591719000,251000,251000,251000,251000,0
|
|
20250225,183300,44591719000,251000,251000,251000,251000,0
|
|
20250225,183200,44591719000,251000,251000,251000,251000,0
|
|
20250225,183100,44591719000,251000,251000,251000,251000,0
|
|
20250225,183000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,182900,44591719000,251000,251000,251000,251000,0
|
|
20250225,182800,44591719000,251000,251000,251000,251000,0
|
|
20250225,182700,44591719000,251000,251000,251000,251000,0
|
|
20250225,182600,44591719000,251000,251000,251000,251000,0
|
|
20250225,182500,44591719000,251000,251000,251000,251000,0
|
|
20250225,182400,44591719000,251000,251000,251000,251000,0
|
|
20250225,182300,44591719000,251000,251000,251000,251000,0
|
|
20250225,182200,44591719000,251000,251000,251000,251000,0
|
|
20250225,182100,44591719000,251000,251000,251000,251000,0
|
|
20250225,182000,44591719000,251000,251000,251000,251000,0
|
|
20250225,181900,44591719000,251000,251000,251000,251000,0
|
|
20250225,181800,44591719000,251000,251000,251000,251000,0
|
|
20250225,181700,44591719000,251000,251000,251000,251000,0
|
|
20250225,181600,44591719000,251000,251000,251000,251000,0
|
|
20250225,181500,44591719000,251000,251000,251000,251000,0
|
|
20250225,181400,44591719000,251000,251000,251000,251000,0
|
|
20250225,181300,44591719000,251000,251000,251000,251000,0
|
|
20250225,181200,44591719000,251000,251000,251000,251000,0
|
|
20250225,181100,44591719000,251000,251000,251000,251000,0
|
|
20250225,181000,44591719000,251000,251000,251000,251000,0
|
|
20250225,180900,44591719000,251000,251000,251000,251000,0
|
|
20250225,180800,44591719000,251000,251000,251000,251000,0
|
|
20250225,180700,44591719000,251000,251000,251000,251000,0
|
|
20250225,180600,44591719000,251000,251000,251000,251000,0
|
|
20250225,180500,44591719000,251000,251000,251000,251000,0
|
|
20250225,180400,44591719000,251000,251000,251000,251000,0
|
|
20250225,180300,44591719000,251000,251000,251000,251000,0
|
|
20250225,180200,44591719000,251000,251000,251000,251000,0
|
|
20250225,180100,44591719000,251000,251000,251000,251000,0
|
|
20250225,180000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,175900,44591719000,251000,251000,251000,251000,0
|
|
20250225,175800,44591719000,251000,251000,251000,251000,0
|
|
20250225,175700,44591719000,251000,251000,251000,251000,0
|
|
20250225,175600,44591719000,251000,251000,251000,251000,0
|
|
20250225,175500,44591719000,251000,251000,251000,251000,0
|
|
20250225,175400,44591719000,251000,251000,251000,251000,0
|
|
20250225,175300,44591719000,251000,251000,251000,251000,0
|
|
20250225,175200,44591719000,251000,251000,251000,251000,0
|
|
20250225,175100,44591719000,251000,251000,251000,251000,0
|
|
20250225,175000,44591719000,251000,251000,251000,251000,0
|
|
20250225,174900,44591719000,251000,251000,251000,251000,0
|
|
20250225,174800,44591719000,251000,251000,251000,251000,0
|
|
20250225,174700,44591719000,251000,251000,251000,251000,0
|
|
20250225,174600,44591719000,251000,251000,251000,251000,0
|
|
20250225,174500,44591719000,251000,251000,251000,251000,0
|
|
20250225,174400,44591719000,251000,251000,251000,251000,0
|
|
20250225,174300,44591719000,251000,251000,251000,251000,0
|
|
20250225,174200,44591719000,251000,251000,251000,251000,0
|
|
20250225,174100,44591719000,251000,251000,251000,251000,0
|
|
20250225,174000,44591719000,251000,251000,251000,251000,0
|
|
20250225,173900,44591719000,251000,251000,251000,251000,0
|
|
20250225,173800,44591719000,251000,251000,251000,251000,0
|
|
20250225,173700,44591719000,251000,251000,251000,251000,0
|
|
20250225,173600,44591719000,251000,251000,251000,251000,0
|
|
20250225,173500,44591719000,251000,251000,251000,251000,0
|
|
20250225,173400,44591719000,251000,251000,251000,251000,0
|
|
20250225,173300,44591719000,251000,251000,251000,251000,0
|
|
20250225,173200,44591719000,251000,251000,251000,251000,0
|
|
20250225,173100,44591719000,251000,251000,251000,251000,0
|
|
20250225,173000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,172900,44591719000,251000,251000,251000,251000,0
|
|
20250225,172800,44591719000,251000,251000,251000,251000,0
|
|
20250225,172700,44591719000,251000,251000,251000,251000,0
|
|
20250225,172600,44591719000,251000,251000,251000,251000,0
|
|
20250225,172500,44591719000,251000,251000,251000,251000,0
|
|
20250225,172400,44591719000,251000,251000,251000,251000,0
|
|
20250225,172300,44591719000,251000,251000,251000,251000,0
|
|
20250225,172200,44591719000,251000,251000,251000,251000,0
|
|
20250225,172100,44591719000,251000,251000,251000,251000,0
|
|
20250225,172000,44591719000,251000,251000,251000,251000,0
|
|
20250225,171900,44591719000,251000,251000,251000,251000,0
|
|
20250225,171800,44591719000,251000,251000,251000,251000,0
|
|
20250225,171700,44591719000,251000,251000,251000,251000,0
|
|
20250225,171600,44591719000,251000,251000,251000,251000,0
|
|
20250225,171500,44591719000,251000,251000,251000,251000,0
|
|
20250225,171400,44591719000,251000,251000,251000,251000,0
|
|
20250225,171300,44591719000,251000,251000,251000,251000,0
|
|
20250225,171200,44591719000,251000,251000,251000,251000,0
|
|
20250225,171100,44591719000,251000,251000,251000,251000,0
|
|
20250225,171000,44591719000,251000,251000,251000,251000,0
|
|
20250225,170900,44591719000,251000,251000,251000,251000,0
|
|
20250225,170800,44591719000,251000,251000,251000,251000,0
|
|
20250225,170700,44591719000,251000,251000,251000,251000,0
|
|
20250225,170600,44591719000,251000,251000,251000,251000,0
|
|
20250225,170500,44591719000,251000,251000,251000,251000,0
|
|
20250225,170400,44591719000,251000,251000,251000,251000,0
|
|
20250225,170300,44591719000,251000,251000,251000,251000,0
|
|
20250225,170200,44591719000,251000,251000,251000,251000,0
|
|
20250225,170100,44591719000,251000,251000,251000,251000,0
|
|
20250225,170000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,165900,44591719000,251000,251000,251000,251000,0
|
|
20250225,165800,44591719000,251000,251000,251000,251000,0
|
|
20250225,165700,44591719000,251000,251000,251000,251000,0
|
|
20250225,165600,44591719000,251000,251000,251000,251000,0
|
|
20250225,165500,44591719000,251000,251000,251000,251000,0
|
|
20250225,165400,44591719000,251000,251000,251000,251000,0
|
|
20250225,165300,44591719000,251000,251000,251000,251000,0
|
|
20250225,165200,44591719000,251000,251000,251000,251000,0
|
|
20250225,165100,44591719000,251000,251000,251000,251000,0
|
|
20250225,165000,44591719000,251000,251000,251000,251000,0
|
|
20250225,164900,44591719000,251000,251000,251000,251000,0
|
|
20250225,164800,44591719000,251000,251000,251000,251000,0
|
|
20250225,164700,44591719000,251000,251000,251000,251000,0
|
|
20250225,164600,44591719000,251000,251000,251000,251000,0
|
|
20250225,164500,44591719000,251000,251000,251000,251000,0
|
|
20250225,164400,44591719000,251000,251000,251000,251000,0
|
|
20250225,164300,44591719000,251000,251000,251000,251000,0
|
|
20250225,164200,44591719000,251000,251000,251000,251000,0
|
|
20250225,164100,44591719000,251000,251000,251000,251000,0
|
|
20250225,164000,44591719000,251000,251000,251000,251000,0
|
|
20250225,163900,44591719000,251000,251000,251000,251000,0
|
|
20250225,163800,44591719000,251000,251000,251000,251000,0
|
|
20250225,163700,44591719000,251000,251000,251000,251000,0
|
|
20250225,163600,44591719000,251000,251000,251000,251000,0
|
|
20250225,163500,44591719000,251000,251000,251000,251000,0
|
|
20250225,163400,44591719000,251000,251000,251000,251000,0
|
|
20250225,163300,44591719000,251000,251000,251000,251000,0
|
|
20250225,163200,44591719000,251000,251000,251000,251000,0
|
|
20250225,163100,44591719000,251000,251000,251000,251000,0
|
|
20250225,163000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,162900,44591719000,251000,251000,251000,251000,0
|
|
20250225,162800,44591719000,251000,251000,251000,251000,0
|
|
20250225,162700,44591719000,251000,251000,251000,251000,0
|
|
20250225,162600,44591719000,251000,251000,251000,251000,0
|
|
20250225,162500,44591719000,251000,251000,251000,251000,0
|
|
20250225,162400,44591719000,251000,251000,251000,251000,0
|
|
20250225,162300,44591719000,251000,251000,251000,251000,0
|
|
20250225,162200,44591719000,251000,251000,251000,251000,0
|
|
20250225,162100,44591719000,251000,251000,251000,251000,0
|
|
20250225,162000,44591719000,251000,251000,251000,251000,0
|
|
20250225,161900,44591719000,251000,251000,251000,251000,0
|
|
20250225,161800,44591719000,251000,251000,251000,251000,0
|
|
20250225,161700,44591719000,251000,251000,251000,251000,0
|
|
20250225,161600,44591719000,251000,251000,251000,251000,0
|
|
20250225,161500,44591719000,251000,251000,251000,251000,0
|
|
20250225,161400,44591719000,251000,251000,251000,251000,0
|
|
20250225,161300,44591719000,251000,251000,251000,251000,0
|
|
20250225,161200,44591719000,251000,251000,251000,251000,0
|
|
20250225,161100,44591719000,251000,251000,251000,251000,0
|
|
20250225,161000,44591719000,251000,251000,251000,251000,0
|
|
20250225,160900,44591719000,251000,251000,251000,251000,0
|
|
20250225,160800,44591719000,251000,251000,251000,251000,0
|
|
20250225,160700,44591719000,251000,251000,251000,251000,0
|
|
20250225,160600,44591719000,251000,251000,251000,251000,0
|
|
20250225,160500,44591719000,251000,251000,251000,251000,0
|
|
20250225,160400,44591719000,251000,251000,251000,251000,0
|
|
20250225,160300,44591719000,251000,251000,251000,251000,0
|
|
20250225,160200,44591719000,251000,251000,251000,251000,0
|
|
20250225,160100,44591719000,251000,251000,251000,251000,0
|
|
20250225,160000,44591719000,251000,251000,251000,251000,6523
|
|
20250225,155900,44591719000,251000,251000,251000,251000,0
|
|
20250225,155800,44591719000,251000,251000,251000,251000,0
|
|
20250225,155700,44591719000,251000,251000,251000,251000,0
|
|
20250225,155600,44591719000,251000,251000,251000,251000,0
|
|
20250225,155500,44591719000,251000,251000,251000,251000,0
|
|
20250225,155400,44591719000,251000,251000,251000,251000,0
|
|
20250225,155300,44591719000,251000,251000,251000,251000,0
|
|
20250225,155200,44591719000,251000,251000,251000,251000,0
|
|
20250225,155100,44591719000,251000,251000,251000,251000,0
|
|
20250225,155000,44591719000,251000,251000,251000,251000,0
|
|
20250225,154900,44591719000,251000,251000,251000,251000,0
|
|
20250225,154800,44591719000,251000,251000,251000,251000,0
|
|
20250225,154700,44591719000,251000,251000,251000,251000,0
|
|
20250225,154600,44591719000,251000,251000,251000,251000,0
|
|
20250225,154500,44591719000,251000,251000,251000,251000,0
|
|
20250225,154400,44591719000,251000,251000,251000,251000,0
|
|
20250225,154300,44591719000,251000,251000,251000,251000,0
|
|
20250225,154200,44591719000,251000,251000,251000,251000,0
|
|
20250225,154100,44591719000,251000,251000,251000,251000,0
|
|
20250225,154000,44591719000,251000,251000,251000,251000,0
|
|
20250225,153900,44591719000,251000,251000,251000,251000,0
|
|
20250225,153800,44591719000,251000,251000,251000,251000,0
|
|
20250225,153700,44591719000,251000,251000,251000,251000,0
|
|
20250225,153600,44591719000,251000,251000,251000,251000,0
|
|
20250225,153500,44591719000,251000,251000,251000,251000,0
|
|
20250225,153400,44591719000,251000,251000,251000,251000,0
|
|
20250225,153300,44591719000,251000,251000,251000,251000,0
|
|
20250225,153200,44591719000,251000,251000,251000,251000,0
|
|
20250225,153100,44591719000,251000,251000,251000,251000,0
|
|
20250225,153000,44591719000,251000,251000,251000,251000,13046
|
|
20250225,152900,42954446000,250500,250500,250500,250500,0
|
|
20250225,152800,42954446000,250500,250500,250500,250500,0
|
|
20250225,152700,42954446000,250500,250500,250500,250500,0
|
|
20250225,152600,42954446000,250500,250500,250500,250500,0
|
|
20250225,152500,42954446000,250500,250500,250500,250500,0
|
|
20250225,152400,42954446000,250500,250500,250500,250500,0
|
|
20250225,152300,42954446000,250500,250500,250500,250500,0
|
|
20250225,152200,42954446000,250500,250500,250500,250500,0
|
|
20250225,152100,42954446000,250500,250500,250500,250500,0
|
|
20250225,152000,42954446000,250500,250500,250500,250500,0
|
|
20250225,151900,42954446000,250500,251000,251000,250500,440
|
|
20250225,151800,42844116000,250500,251000,251000,250500,528
|
|
20250225,151700,42711620000,250500,251000,251000,250500,231
|
|
20250225,151600,42653658000,251000,250500,251000,250500,190
|
|
20250225,151500,42606009000,251000,251000,251000,250500,253
|
|
20250225,151400,42542568500,251000,251000,251000,250500,389
|
|
20250225,151300,42445036500,250500,251000,251000,250500,86
|
|
20250225,151200,42423470000,250500,250500,251000,250500,411
|
|
20250225,151100,42320421500,251000,250500,251000,250000,564
|
|
20250225,151000,42179053000,250000,250000,250500,250000,132
|
|
20250225,150900,42146008000,250500,251000,251000,250000,1032
|
|
20250225,150800,41887505500,250500,251000,251000,250500,149
|
|
20250225,150700,41850146000,250500,250500,251000,250500,142
|
|
20250225,150600,41814560500,250500,251000,251000,250500,1055
|
|
20250225,150500,41550232000,250500,250500,251000,250500,307
|
|
20250225,150400,41473183000,250500,250500,251000,250500,162
|
|
20250225,150300,41432541500,250500,251000,251000,250500,151
|
|
20250225,150200,41394664000,250500,250500,251000,250500,70
|
|
20250225,150100,41377113000,251000,251000,251000,250500,417
|
|
20250225,150000,41272506000,251000,251500,251500,251000,156
|
|
20250225,145900,41233335500,251000,250500,251500,250500,86
|
|
20250225,145800,41211746000,251000,251000,251500,251000,429
|
|
20250225,145700,41104038500,251500,251500,251500,251000,110
|
|
20250225,145600,41076388500,251500,251000,251500,251000,443
|
|
20250225,145500,40965148500,251000,251500,251500,251000,873
|
|
20250225,145400,40745989000,251500,251500,251500,251000,139
|
|
20250225,145300,40711048500,251000,251500,251500,251000,227
|
|
20250225,145200,40653967000,251500,251000,251500,251000,211
|
|
20250225,145100,40600904000,251500,251500,251500,251000,255
|
|
20250225,145000,40536790500,251500,251500,251500,251000,236
|
|
20250225,144900,40477445000,251500,251500,251500,251000,337
|
|
20250225,144800,40392730000,251000,251000,251500,250500,2160
|
|
20250225,144700,39850501000,251000,250500,251000,250500,141
|
|
20250225,144600,39815118500,250500,250500,251000,250500,189
|
|
20250225,144500,39767701000,251000,251000,251000,250500,187
|
|
20250225,144400,39720773500,251000,251000,251000,250500,353
|
|
20250225,144300,39632286000,251000,251000,251000,250500,184
|
|
20250225,144200,39586128000,251000,251000,251000,250500,185
|
|
20250225,144100,39539713000,250500,250000,251000,250000,865
|
|
20250225,144000,39323037000,250500,250000,250500,250000,232
|
|
20250225,143900,39264960500,250000,250500,250500,250000,56
|
|
20250225,143800,39250935000,250000,250000,250500,250000,196
|
|
20250225,143700,39201902500,250500,250500,251000,250000,315
|
|
20250225,143600,39123015500,251000,251000,251000,250500,113
|
|
20250225,143500,39094660000,251000,251000,251000,250500,51
|
|
20250225,143400,39081869000,250500,250000,251000,250000,196
|
|
20250225,143300,39032774000,250500,250500,251000,250000,829
|
|
20250225,143200,38825133000,250500,250500,251000,250500,873
|
|
20250225,143100,38606404500,251000,251000,251000,250500,88
|
|
20250225,143000,38584327500,251000,251000,251000,250500,164
|
|
20250225,142900,38543177000,251000,251000,251000,250500,299
|
|
20250225,142800,38468136000,251000,251000,251000,250500,127
|
|
20250225,142700,38436275000,251000,251000,251000,250500,174
|
|
20250225,142600,38392634000,251000,251000,251000,250500,68
|
|
20250225,142500,38375574000,250500,251000,251000,250500,113
|
|
20250225,142400,38347228000,251000,251000,251000,250500,89
|
|
20250225,142300,38324905000,251000,250500,251000,250500,124
|
|
20250225,142200,38293811000,250500,251000,251000,250500,59
|
|
20250225,142100,38279012500,251000,251500,251500,251000,173
|
|
20250225,142000,38235564000,251000,251000,251500,251000,320
|
|
20250225,141900,38155143500,250500,251000,251000,250500,326
|
|
20250225,141800,38073360000,251000,251000,251000,250500,81
|
|
20250225,141700,38053038500,251000,251000,251000,250500,337
|
|
20250225,141600,37968470000,251000,251500,251500,250500,1059
|
|
20250225,141500,37702639000,251000,251500,251500,251000,864
|
|
20250225,141400,37485358500,251500,251000,251500,251000,254
|
|
20250225,141300,37421486000,251500,251500,251500,251000,98
|
|
20250225,141200,37396859000,251000,251500,251500,251000,270
|
|
20250225,141100,37329072000,251500,251000,251500,251000,61
|
|
20250225,141000,37313740000,251500,251000,251500,251000,56
|
|
20250225,140900,37299671000,251500,251500,251500,251000,188
|
|
20250225,140800,37252463000,251500,251500,251500,251000,94
|
|
20250225,140700,37228827500,251500,251000,251500,251000,1248
|
|
20250225,140600,36915560000,251000,251000,251000,250500,61
|
|
20250225,140500,36900262500,251000,250500,251000,250500,50
|
|
20250225,140400,36887721500,251000,251000,251000,250500,99
|
|
20250225,140300,36862893000,251000,251000,251000,250500,41
|
|
20250225,140200,36852608000,251000,251500,252000,251000,1475
|
|
20250225,140100,36481826000,251500,252000,252000,251500,111
|
|
20250225,140000,36453890000,251500,252000,252000,251500,164
|
|
20250225,135900,36412588000,251500,251500,252000,251500,70
|
|
20250225,135800,36394965000,252000,252000,252000,251500,143
|
|
20250225,135700,36358938000,252000,252000,252000,251500,428
|
|
20250225,135600,36251090500,252000,251500,252000,251500,111
|
|
20250225,135500,36223138000,252000,251500,252000,251500,408
|
|
20250225,135400,36120377000,252000,251500,252000,251000,218
|
|
20250225,135300,36065502000,252000,252000,252000,251500,970
|
|
20250225,135200,35821382500,252000,252000,252000,251500,595
|
|
20250225,135100,35671587500,252000,252000,252000,251500,82
|
|
20250225,135000,35650933500,251500,252000,252000,251500,222
|
|
20250225,134900,35595020000,252000,252000,252000,251500,431
|
|
20250225,134800,35486430500,252000,251500,252000,251500,88
|
|
20250225,134700,35464265500,252000,252000,252000,251500,157
|
|
20250225,134600,35424746500,251500,251500,252000,251500,114
|
|
20250225,134500,35396030000,252000,252000,252000,251500,181
|
|
20250225,134400,35350427000,252000,252000,252000,251500,131
|
|
20250225,134300,35317443500,252000,251500,252000,251500,83
|
|
20250225,134200,35296531500,251500,252000,252000,251500,152
|
|
20250225,134100,35258258000,252000,252000,252000,251500,122
|
|
20250225,134000,35227549500,252000,251500,252000,251500,247
|
|
20250225,133900,35165370000,251500,252000,252500,251500,1797
|
|
20250225,133800,34712657000,252500,252000,252500,252000,146
|
|
20250225,133700,34675821000,252500,252500,252500,252000,556
|
|
20250225,133600,34535666000,252000,253000,253000,252000,831
|
|
20250225,133500,34325881500,252500,253000,253000,252500,483
|
|
20250225,133400,34203836500,253000,253000,253000,252500,317
|
|
20250225,133300,34123756500,253000,253000,253000,252500,266
|
|
20250225,133200,34056508000,253000,252500,253000,252500,142
|
|
20250225,133100,34020603500,252500,252500,253000,252500,128
|
|
20250225,133000,33988232000,253000,252500,253000,252500,166
|
|
20250225,132900,33946276000,253000,252500,253000,252500,206
|
|
20250225,132800,33894229500,253000,253500,253500,252500,1215
|
|
20250225,132700,33586882500,253000,253000,253500,253000,725
|
|
20250225,132600,33403413000,253000,253000,253500,253000,110
|
|
20250225,132500,33375550000,253500,254000,254000,253000,1628
|
|
20250225,132400,32962792500,253500,253500,254000,253500,199
|
|
20250225,132300,32912305000,253500,253500,254000,253500,226
|
|
20250225,132200,32854979000,254000,254000,254000,253500,882
|
|
20250225,132100,32631366000,254000,254000,254000,253500,225
|
|
20250225,132000,32574245000,254000,254000,254000,253500,192
|
|
20250225,131900,32525525000,254000,253500,254000,253500,600
|
|
20250225,131800,32373385000,254000,253500,254000,253500,495
|
|
20250225,131700,32247844000,253500,253000,254000,253000,2288
|
|
20250225,131600,31667703500,253500,253000,253500,253000,214
|
|
20250225,131500,31613461000,253500,253000,253500,253000,136
|
|
20250225,131400,31579002000,253000,253000,253500,253000,64
|
|
20250225,131300,31562784500,253000,253000,253500,252500,238
|
|
20250225,131200,31502565000,252500,253500,253500,252500,265
|
|
20250225,131100,31435515500,253000,253000,253500,253000,523
|
|
20250225,131000,31303169500,253500,253000,253500,253000,183
|
|
20250225,130900,31256832500,253500,253000,253500,253000,75
|
|
20250225,130800,31237831000,253000,253500,253500,253000,308
|
|
20250225,130700,31159796000,253500,253000,253500,253000,117
|
|
20250225,130600,31130172500,253500,253000,253500,252500,1029
|
|
20250225,130500,30869820500,252500,252500,253000,252500,207
|
|
20250225,130400,30817523500,252500,253000,253500,252500,246
|
|
20250225,130300,30755280000,253000,253500,253500,253000,450
|
|
20250225,130200,30641396000,253500,253000,253500,253000,394
|
|
20250225,130100,30541672500,253000,253500,253500,253000,1086
|
|
20250225,130000,30266894000,253000,253500,253500,253000,181
|
|
20250225,125900,30221044000,253000,253500,253500,253000,148
|
|
20250225,125800,30183536000,253000,253500,253500,253000,503
|
|
20250225,125700,30056034500,253500,253000,253500,253000,143
|
|
20250225,125600,30019815000,252500,253500,253500,252500,586
|
|
20250225,125500,29871486000,253500,253500,253500,253000,433
|
|
20250225,125400,29761735500,253500,253000,254000,253000,2834
|
|
20250225,125300,29043332000,253000,252500,253500,252500,4748
|
|
20250225,125200,27841295500,252500,252500,253000,252500,1354
|
|
20250225,125100,27498972000,252500,253000,253000,252500,1059
|
|
20250225,125000,27231540000,252500,253000,253000,252500,993
|
|
20250225,124900,26980779500,252500,252500,253000,252500,466
|
|
20250225,124800,26863089500,252500,252500,253000,252500,194
|
|
20250225,124700,26814015000,252500,252500,253000,252500,72
|
|
20250225,124600,26795812500,253000,253000,253000,252500,224
|
|
20250225,124500,26739208500,253000,252500,253000,252000,1483
|
|
20250225,124400,26364800500,252500,253000,253000,252000,1021
|
|
20250225,124300,26106975000,252500,252500,253000,252500,375
|
|
20250225,124200,26012192500,252500,253000,253000,252500,144
|
|
20250225,124100,25975819000,253000,253000,253000,252500,104
|
|
20250225,124000,25949517500,253000,253000,253000,252500,350
|
|
20250225,123900,25860987000,253000,252500,253000,252000,1936
|
|
20250225,123800,25372028000,252500,252000,252500,252000,521
|
|
20250225,123700,25240483000,252500,252000,252500,252000,392
|
|
20250225,123600,25141522500,252000,252500,252500,252000,118
|
|
20250225,123500,25111732500,252500,252000,252500,252000,173
|
|
20250225,123400,25068072000,252500,251500,252500,251500,4442
|
|
20250225,123300,23948609000,252000,251000,252000,251000,2543
|
|
20250225,123200,23309118000,251500,251500,251500,251000,213
|
|
20250225,123100,23255609000,251000,251000,251500,251000,145
|
|
20250225,123000,23219170500,251000,251500,251500,251000,97
|
|
20250225,122900,23194817500,251500,251500,251500,251000,235
|
|
20250225,122800,23135794500,251000,251000,251500,251000,133
|
|
20250225,122700,23102357500,251500,251000,251500,251000,81
|
|
20250225,122600,23081997500,251500,251500,251500,251000,108
|
|
20250225,122500,23054871000,251500,251500,251500,251000,90
|
|
20250225,122400,23032240500,251500,251000,251500,251000,180
|
|
20250225,122300,22987014000,251500,251000,251500,250500,3097
|
|
20250225,122200,22209184000,250500,251000,251000,250500,65
|
|
20250225,122100,22192886500,251000,251000,251000,250500,780
|
|
20250225,122000,21997467000,250500,250500,251000,250500,64
|
|
20250225,121900,21981406000,251000,250500,251000,250500,101
|
|
20250225,121800,21956078000,250500,251000,251000,250500,328
|
|
20250225,121700,21873883000,251000,250500,251000,250500,85
|
|
20250225,121600,21852552000,251000,250500,251000,250500,190
|
|
20250225,121500,21804877000,251000,251000,251000,250500,130
|
|
20250225,121400,21772252000,251000,251000,251000,250500,245
|
|
20250225,121300,21710778500,251000,250500,251000,250500,95
|
|
20250225,121200,21686942000,251000,250000,251000,250000,306
|
|
20250225,121100,21610254500,250000,250500,250500,250000,75
|
|
20250225,121000,21591472500,250500,250500,250500,250000,149
|
|
20250225,120900,21554198500,250500,250000,250500,250000,122
|
|
20250225,120800,21523641500,250000,251000,251000,250000,187
|
|
20250225,120700,21476770500,250500,251000,251500,250000,1245
|
|
20250225,120600,21164331500,251500,251000,251500,251000,254
|
|
20250225,120500,21100539500,251000,251000,251500,250500,2040
|
|
20250225,120400,20588543000,251000,250000,251000,250000,5993
|
|
20250225,120300,19085373500,250000,250000,250500,249500,1363
|
|
20250225,120200,18744607000,250000,249500,250000,249500,90
|
|
20250225,120100,18722113500,250000,250000,250000,249500,110
|
|
20250225,120000,18694617500,250000,250000,250000,249500,77
|
|
20250225,115900,18675372000,249500,250000,250000,249500,63
|
|
20250225,115800,18659627500,250000,249500,250000,249500,87
|
|
20250225,115700,18637881500,250000,249500,250000,249500,75
|
|
20250225,115600,18619142500,250000,250000,250500,250000,829
|
|
20250225,115500,18411857000,250000,250500,250500,250000,244
|
|
20250225,115400,18350753000,250500,250500,250500,250000,297
|
|
20250225,115300,18276442000,250500,250000,250500,250000,228
|
|
20250225,115200,18219354000,250500,250500,250500,250000,167
|
|
20250225,115100,18177565500,250000,250500,250500,250000,257
|
|
20250225,115000,18113245000,250500,250000,250500,249500,2994
|
|
20250225,114900,17364704000,249500,250000,250000,249500,196
|
|
20250225,114800,17315757500,250000,249500,250000,249500,657
|
|
20250225,114700,17151526500,249500,249000,250000,249000,4647
|
|
20250225,114600,15990904000,249500,249000,249500,249000,186
|
|
20250225,114500,15944552000,249000,249000,249500,249000,36
|
|
20250225,114400,15935575000,249500,249500,249500,249000,91
|
|
20250225,114300,15912886500,249000,249500,249500,249000,235
|
|
20250225,114200,15854349000,249500,249500,249500,249000,65
|
|
20250225,114100,15838142500,249500,249500,249500,249000,274
|
|
20250225,114000,15769790000,249500,249000,249500,249000,55
|
|
20250225,113900,15756070000,249000,249500,249500,249000,51
|
|
20250225,113800,15743349500,249500,249000,249500,249000,36
|
|
20250225,113700,15734369500,249000,249000,249500,249000,39
|
|
20250225,113600,15724646000,249000,248500,249000,248500,139
|
|
20250225,113500,15690035500,249000,249000,249000,248500,354
|
|
20250225,113400,15601892500,248500,249000,249000,248500,27
|
|
20250225,113300,15595171500,248500,248500,249000,248500,171
|
|
20250225,113200,15552669500,249000,249000,249000,248500,178
|
|
20250225,113100,15508357500,249000,249000,249000,248500,30
|
|
20250225,113000,15500891000,249000,248500,249000,248500,15
|
|
20250225,112900,15497157500,249000,249000,249000,248500,202
|
|
20250225,112800,15446938000,248500,248500,249000,248500,2208
|
|
20250225,112700,14897185000,248500,249000,249000,248500,53
|
|
20250225,112600,14883996500,249000,248500,249000,248500,87
|
|
20250225,112500,14862372000,249000,248500,249000,248500,80
|
|
20250225,112400,14842479000,249000,248500,249000,248500,453
|
|
20250225,112300,14729894500,249000,248500,249000,248500,157
|
|
20250225,112200,14690865500,248500,249000,249000,248500,61
|
|
20250225,112100,14675680000,249000,249000,249000,248500,92
|
|
20250225,112000,14652779500,249000,249000,249000,248500,120
|
|
20250225,111900,14622920000,248500,248500,248500,248000,400
|
|
20250225,111800,14523522500,248000,248500,248500,248000,77
|
|
20250225,111700,14504393000,248500,248000,248500,248000,97
|
|
20250225,111600,14480297500,248000,248500,248500,248000,117
|
|
20250225,111500,14451230500,248500,248500,248500,248000,28
|
|
20250225,111400,14444275000,248500,248500,248500,248000,65
|
|
20250225,111300,14428129000,248500,248500,248500,248000,90
|
|
20250225,111200,14405766000,248500,248000,248500,248000,163
|
|
20250225,111100,14365263000,248500,248500,248500,248000,85
|
|
20250225,111000,14344142000,248500,248500,248500,248000,40
|
|
20250225,110900,14334204000,248500,248500,248500,248000,46
|
|
20250225,110800,14322774500,248000,248000,248500,248000,71
|
|
20250225,110700,14305137000,248000,248000,248500,248000,133
|
|
20250225,110600,14272091500,248500,247500,248500,247500,676
|
|
20250225,110500,14104437500,247500,247500,248000,247500,53
|
|
20250225,110400,14091307500,247500,247500,248000,247000,325
|
|
20250225,110300,14010855000,247500,247500,248000,247000,67
|
|
20250225,110200,13994269000,248000,247500,248000,247500,32
|
|
20250225,110100,13986336000,247500,247500,248000,247500,151
|
|
20250225,110000,13948961500,247000,247500,248000,247000,983
|
|
20250225,105900,13705666500,247500,248000,248000,247500,25
|
|
20250225,105800,13699469500,248000,248000,248000,247500,57
|
|
20250225,105700,13685340500,247500,247500,248000,247500,137
|
|
20250225,105600,13651413500,248000,247500,248000,247500,31
|
|
20250225,105500,13643729500,247500,248000,248000,247500,96
|
|
20250225,105400,13619948500,247500,247500,248000,247500,28
|
|
20250225,105300,13613008500,247500,248000,248000,247500,63
|
|
20250225,105200,13597389500,247500,247500,248000,247500,20
|
|
20250225,105100,13592433000,248000,247000,248000,247000,214
|
|
20250225,105000,13539429000,247000,247500,247500,247000,35
|
|
20250225,104900,13530772500,247500,247500,247500,247000,92
|
|
20250225,104800,13508007000,247500,248000,248000,247500,1541
|
|
20250225,104700,13126598500,248000,247500,248000,247500,187
|
|
20250225,104600,13080300500,248000,247500,248000,247500,21
|
|
20250225,104500,13075096000,247500,247500,248000,247500,52
|
|
20250225,104400,13062206500,247500,247500,248000,247500,94
|
|
20250225,104300,13038897500,248000,247500,248000,247500,1002
|
|
20250225,104200,12790405000,247500,247500,248000,247500,205
|
|
20250225,104100,12739569500,248000,248000,248000,247500,83
|
|
20250225,104000,12718986000,247500,248000,248000,247500,74
|
|
20250225,103900,12700641000,247500,248000,248000,247500,78
|
|
20250225,103800,12681299000,248000,248000,248000,247500,99
|
|
20250225,103700,12656753500,247500,248000,248000,247500,40
|
|
20250225,103600,12646834500,247500,248000,248000,247500,98
|
|
20250225,103500,12622540000,247500,248000,248000,247500,34
|
|
20250225,103400,12614112000,247500,248000,248000,247500,167
|
|
20250225,103300,12572772000,248000,247500,248000,247500,44
|
|
20250225,103200,12561862500,247500,248000,248000,247500,156
|
|
20250225,103100,12523178000,248000,248000,248000,247500,25
|
|
20250225,103000,12516979500,248000,248000,248000,247500,82
|
|
20250225,102900,12496658000,247500,247500,248000,247500,68
|
|
20250225,102800,12479805500,248000,247000,248000,247000,57
|
|
20250225,102700,12465682000,248000,247500,248000,247000,355
|
|
20250225,102600,12377947000,247000,247000,248000,247000,171
|
|
20250225,102500,12335631500,247000,247500,247500,247000,112
|
|
20250225,102400,12307927000,247500,247500,247500,247000,78
|
|
20250225,102300,12288633500,247000,248000,248000,247000,714
|
|
20250225,102200,12111875000,247500,248000,248000,247500,56
|
|
20250225,102100,12097999500,248000,247500,248000,247500,27
|
|
20250225,102000,12091310000,247500,248000,248000,247500,644
|
|
20250225,101900,11931912000,248000,247000,248000,247000,281
|
|
20250225,101800,11862364000,247500,247000,247500,247000,76
|
|
20250225,101700,11843565500,247500,247000,247500,247000,61
|
|
20250225,101600,11828480000,247000,246500,247500,246500,272
|
|
20250225,101500,11761286500,246500,247000,247000,246500,153
|
|
20250225,101400,11723503500,246500,246500,247000,246500,52
|
|
20250225,101300,11710672000,247000,246500,247000,246500,58
|
|
20250225,101200,11696366000,246500,247000,247000,246500,852
|
|
20250225,101100,11486052500,247500,247000,247500,247000,34
|
|
20250225,101000,11477648500,247500,247500,247500,247000,709
|
|
20250225,100900,11302251500,248000,247500,248000,247500,137
|
|
20250225,100800,11268286500,248000,248000,248000,247500,115
|
|
20250225,100700,11239793000,247500,247500,248000,247500,188
|
|
20250225,100600,11193232500,247500,247500,247500,247000,914
|
|
20250225,100500,10967093000,247500,247500,247500,247000,341
|
|
20250225,100400,10882818000,247000,248000,248000,247000,156
|
|
20250225,100300,10844235000,247500,247500,248000,247000,473
|
|
20250225,100200,10727115500,247500,248000,248000,247500,278
|
|
20250225,100100,10658183000,248000,248000,248000,247500,160
|
|
20250225,100000,10618531500,247500,248000,248000,247500,121
|
|
20250225,095900,10588535500,248000,248000,248000,247500,113
|
|
20250225,095800,10560536000,248000,248000,248000,247500,190
|
|
20250225,095700,10513488000,248000,248000,248500,247500,208
|
|
20250225,095600,10461883000,247500,247500,248000,247000,333
|
|
20250225,095500,10379493500,247500,247500,248000,247000,664
|
|
20250225,095400,10215193000,248000,248500,248500,247500,1202
|
|
20250225,095300,9917113000,248000,248500,248500,248000,309
|
|
20250225,095200,9840340500,248000,248000,248500,248000,180
|
|
20250225,095100,9795641000,248000,248000,248500,248000,122
|
|
20250225,095000,9765343000,248000,248500,248500,248000,276
|
|
20250225,094900,9696779000,248500,248000,248500,248000,442
|
|
20250225,094800,9587053500,248000,248500,249000,248000,396
|
|
20250225,094700,9488658500,249000,249000,249000,248500,587
|
|
20250225,094600,9342717000,248500,249000,249000,248500,117
|
|
20250225,094500,9313596000,249000,249000,249500,248500,580
|
|
20250225,094400,9169223500,249000,248500,249500,248500,283
|
|
20250225,094300,9098772500,249000,249000,249000,248500,199
|
|
20250225,094200,9049239500,248500,249000,249000,248500,181
|
|
20250225,094100,9004229000,249000,249000,249000,248500,167
|
|
20250225,094000,8962681500,249000,249000,249000,248500,146
|
|
20250225,093900,8926351000,249000,248500,249000,248000,203
|
|
20250225,093800,8875847500,248500,248500,249000,248000,723
|
|
20250225,093700,8696198500,248500,249500,249500,248500,1012
|
|
20250225,093600,8444106000,249000,249000,250000,249000,2749
|
|
20250225,093500,7758273000,249000,249500,249500,249000,374
|
|
20250225,093400,7664998500,249500,249500,249500,249000,800
|
|
20250225,093300,7465575000,249500,249000,249500,248500,1379
|
|
20250225,093200,7122198000,249000,249000,249000,248500,1391
|
|
20250225,093100,6775938500,249000,248000,249000,248000,2378
|
|
20250225,093000,6185101500,248000,248000,248000,247500,368
|
|
20250225,092900,6093964500,248000,247500,248000,247500,206
|
|
20250225,092800,6042892500,247500,248500,248500,247500,577
|
|
20250225,092700,5899743000,248000,248000,248500,248000,477
|
|
20250225,092600,5781416500,248000,247500,248500,247500,1364
|
|
20250225,092500,5443147500,247500,247500,248000,247500,229
|
|
20250225,092400,5386405000,248000,248000,248000,247500,303
|
|
20250225,092300,5311361000,248000,247000,248000,246500,2677
|
|
20250225,092200,4649157500,246500,247000,247000,246500,416
|
|
20250225,092100,4546474500,247000,246500,247000,246500,402
|
|
20250225,092000,4447284500,247000,246500,247000,246000,372
|
|
20250225,091900,4355571500,246500,246000,246500,245500,217
|
|
20250225,091800,4302149000,246000,246000,246000,245500,374
|
|
20250225,091700,4210185500,246000,245500,246000,245500,66
|
|
20250225,091600,4193952000,245500,246000,246500,245500,395
|
|
20250225,091500,4096832000,246000,245500,246000,245500,510
|
|
20250225,091400,3971602000,245500,246500,246500,245500,1358
|
|
20250225,091300,3637839000,246500,246000,246500,245500,1224
|
|
20250225,091200,3336437500,246000,246500,246500,245500,1101
|
|
20250225,091100,3065683000,246500,247000,247000,246500,925
|
|
20250225,091000,2837632000,247000,247000,247000,246500,224
|
|
20250225,090900,2782313000,247000,247500,247500,246500,824
|
|
20250225,090800,2578706500,247500,247000,247500,246500,1019
|
|
20250225,090700,2326988500,246500,246000,246500,245500,1204
|
|
20250225,090600,2030482000,246500,246000,246500,245500,367
|
|
20250225,090500,1940197000,245500,246500,246500,245500,879
|
|
20250225,090400,1723977500,246500,247000,247000,246000,959
|
|
20250225,090300,1487868000,247000,246500,247000,246000,267
|
|
20250225,090200,1422048500,247000,246500,247000,245500,1314
|
|
20250225,090100,1098552500,247000,248000,248000,245500,1132
|
|
20250225,090000,819475000,248000,246000,248500,246000,3310
|