778 lines
43 KiB
CSV
778 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,215500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,215400,144370625810,22600,22600,22600,22600,0
|
|
20250224,215300,144370625810,22600,22600,22600,22600,0
|
|
20250224,215200,144370625810,22600,22600,22600,22600,0
|
|
20250224,215100,144370625810,22600,22600,22600,22600,0
|
|
20250224,215000,144370625810,22600,22600,22600,22600,0
|
|
20250224,214900,144370625810,22600,22600,22600,22600,0
|
|
20250224,214800,144370625810,22600,22600,22600,22600,0
|
|
20250224,214700,144370625810,22600,22600,22600,22600,0
|
|
20250224,214600,144370625810,22600,22600,22600,22600,0
|
|
20250224,214500,144370625810,22600,22600,22600,22600,0
|
|
20250224,214400,144370625810,22600,22600,22600,22600,0
|
|
20250224,214300,144370625810,22600,22600,22600,22600,0
|
|
20250224,214200,144370625810,22600,22600,22600,22600,0
|
|
20250224,214100,144370625810,22600,22600,22600,22600,0
|
|
20250224,214000,144370625810,22600,22600,22600,22600,0
|
|
20250224,213900,144370625810,22600,22600,22600,22600,0
|
|
20250224,213800,144370625810,22600,22600,22600,22600,0
|
|
20250224,213700,144370625810,22600,22600,22600,22600,0
|
|
20250224,213600,144370625810,22600,22600,22600,22600,0
|
|
20250224,213500,144370625810,22600,22600,22600,22600,0
|
|
20250224,213400,144370625810,22600,22600,22600,22600,0
|
|
20250224,213300,144370625810,22600,22600,22600,22600,0
|
|
20250224,213200,144370625810,22600,22600,22600,22600,0
|
|
20250224,213100,144370625810,22600,22600,22600,22600,0
|
|
20250224,213000,144370625810,22600,22600,22600,22600,0
|
|
20250224,212900,144370625810,22600,22600,22600,22600,0
|
|
20250224,212800,144370625810,22600,22600,22600,22600,0
|
|
20250224,212700,144370625810,22600,22600,22600,22600,0
|
|
20250224,212600,144370625810,22600,22600,22600,22600,0
|
|
20250224,212500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,212400,144370625810,22600,22600,22600,22600,0
|
|
20250224,212300,144370625810,22600,22600,22600,22600,0
|
|
20250224,212200,144370625810,22600,22600,22600,22600,0
|
|
20250224,212100,144370625810,22600,22600,22600,22600,0
|
|
20250224,212000,144370625810,22600,22600,22600,22600,0
|
|
20250224,211900,144370625810,22600,22600,22600,22600,0
|
|
20250224,211800,144370625810,22600,22600,22600,22600,0
|
|
20250224,211700,144370625810,22600,22600,22600,22600,0
|
|
20250224,211600,144370625810,22600,22600,22600,22600,0
|
|
20250224,211500,144370625810,22600,22600,22600,22600,0
|
|
20250224,211400,144370625810,22600,22600,22600,22600,0
|
|
20250224,211300,144370625810,22600,22600,22600,22600,0
|
|
20250224,211200,144370625810,22600,22600,22600,22600,0
|
|
20250224,211100,144370625810,22600,22600,22600,22600,0
|
|
20250224,211000,144370625810,22600,22600,22600,22600,0
|
|
20250224,210900,144370625810,22600,22600,22600,22600,0
|
|
20250224,210800,144370625810,22600,22600,22600,22600,0
|
|
20250224,210700,144370625810,22600,22600,22600,22600,0
|
|
20250224,210600,144370625810,22600,22600,22600,22600,0
|
|
20250224,210500,144370625810,22600,22600,22600,22600,0
|
|
20250224,210400,144370625810,22600,22600,22600,22600,0
|
|
20250224,210300,144370625810,22600,22600,22600,22600,0
|
|
20250224,210200,144370625810,22600,22600,22600,22600,0
|
|
20250224,210100,144370625810,22600,22600,22600,22600,0
|
|
20250224,210000,144370625810,22600,22600,22600,22600,0
|
|
20250224,205900,144370625810,22600,22600,22600,22600,0
|
|
20250224,205800,144370625810,22600,22600,22600,22600,0
|
|
20250224,205700,144370625810,22600,22600,22600,22600,0
|
|
20250224,205600,144370625810,22600,22600,22600,22600,0
|
|
20250224,205500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,205400,144370625810,22600,22600,22600,22600,0
|
|
20250224,205300,144370625810,22600,22600,22600,22600,0
|
|
20250224,205200,144370625810,22600,22600,22600,22600,0
|
|
20250224,205100,144370625810,22600,22600,22600,22600,0
|
|
20250224,205000,144370625810,22600,22600,22600,22600,0
|
|
20250224,204900,144370625810,22600,22600,22600,22600,0
|
|
20250224,204800,144370625810,22600,22600,22600,22600,0
|
|
20250224,204700,144370625810,22600,22600,22600,22600,0
|
|
20250224,204600,144370625810,22600,22600,22600,22600,0
|
|
20250224,204500,144370625810,22600,22600,22600,22600,0
|
|
20250224,204400,144370625810,22600,22600,22600,22600,0
|
|
20250224,204300,144370625810,22600,22600,22600,22600,0
|
|
20250224,204200,144370625810,22600,22600,22600,22600,0
|
|
20250224,204100,144370625810,22600,22600,22600,22600,0
|
|
20250224,204000,144370625810,22600,22600,22600,22600,0
|
|
20250224,203900,144370625810,22600,22600,22600,22600,0
|
|
20250224,203800,144370625810,22600,22600,22600,22600,0
|
|
20250224,203700,144370625810,22600,22600,22600,22600,0
|
|
20250224,203600,144370625810,22600,22600,22600,22600,0
|
|
20250224,203500,144370625810,22600,22600,22600,22600,0
|
|
20250224,203400,144370625810,22600,22600,22600,22600,0
|
|
20250224,203300,144370625810,22600,22600,22600,22600,0
|
|
20250224,203200,144370625810,22600,22600,22600,22600,0
|
|
20250224,203100,144370625810,22600,22600,22600,22600,0
|
|
20250224,203000,144370625810,22600,22600,22600,22600,0
|
|
20250224,202900,144370625810,22600,22600,22600,22600,0
|
|
20250224,202800,144370625810,22600,22600,22600,22600,0
|
|
20250224,202700,144370625810,22600,22600,22600,22600,0
|
|
20250224,202600,144370625810,22600,22600,22600,22600,0
|
|
20250224,202500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,202400,144370625810,22600,22600,22600,22600,0
|
|
20250224,202300,144370625810,22600,22600,22600,22600,0
|
|
20250224,202200,144370625810,22600,22600,22600,22600,0
|
|
20250224,202100,144370625810,22600,22600,22600,22600,0
|
|
20250224,202000,144370625810,22600,22600,22600,22600,0
|
|
20250224,201900,144370625810,22600,22600,22600,22600,0
|
|
20250224,201800,144370625810,22600,22600,22600,22600,0
|
|
20250224,201700,144370625810,22600,22600,22600,22600,0
|
|
20250224,201600,144370625810,22600,22600,22600,22600,0
|
|
20250224,201500,144370625810,22600,22600,22600,22600,0
|
|
20250224,201400,144370625810,22600,22600,22600,22600,0
|
|
20250224,201300,144370625810,22600,22600,22600,22600,0
|
|
20250224,201200,144370625810,22600,22600,22600,22600,0
|
|
20250224,201100,144370625810,22600,22600,22600,22600,0
|
|
20250224,201000,144370625810,22600,22600,22600,22600,0
|
|
20250224,200900,144370625810,22600,22600,22600,22600,0
|
|
20250224,200800,144370625810,22600,22600,22600,22600,0
|
|
20250224,200700,144370625810,22600,22600,22600,22600,0
|
|
20250224,200600,144370625810,22600,22600,22600,22600,0
|
|
20250224,200500,144370625810,22600,22600,22600,22600,0
|
|
20250224,200400,144370625810,22600,22600,22600,22600,0
|
|
20250224,200300,144370625810,22600,22600,22600,22600,0
|
|
20250224,200200,144370625810,22600,22600,22600,22600,0
|
|
20250224,200100,144370625810,22600,22600,22600,22600,0
|
|
20250224,200000,144370625810,22600,22600,22600,22600,0
|
|
20250224,195900,144370625810,22600,22600,22600,22600,0
|
|
20250224,195800,144370625810,22600,22600,22600,22600,0
|
|
20250224,195700,144370625810,22600,22600,22600,22600,0
|
|
20250224,195600,144370625810,22600,22600,22600,22600,0
|
|
20250224,195500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,195400,144370625810,22600,22600,22600,22600,0
|
|
20250224,195300,144370625810,22600,22600,22600,22600,0
|
|
20250224,195200,144370625810,22600,22600,22600,22600,0
|
|
20250224,195100,144370625810,22600,22600,22600,22600,0
|
|
20250224,195000,144370625810,22600,22600,22600,22600,0
|
|
20250224,194900,144370625810,22600,22600,22600,22600,0
|
|
20250224,194800,144370625810,22600,22600,22600,22600,0
|
|
20250224,194700,144370625810,22600,22600,22600,22600,0
|
|
20250224,194600,144370625810,22600,22600,22600,22600,0
|
|
20250224,194500,144370625810,22600,22600,22600,22600,0
|
|
20250224,194400,144370625810,22600,22600,22600,22600,0
|
|
20250224,194300,144370625810,22600,22600,22600,22600,0
|
|
20250224,194200,144370625810,22600,22600,22600,22600,0
|
|
20250224,194100,144370625810,22600,22600,22600,22600,0
|
|
20250224,194000,144370625810,22600,22600,22600,22600,0
|
|
20250224,193900,144370625810,22600,22600,22600,22600,0
|
|
20250224,193800,144370625810,22600,22600,22600,22600,0
|
|
20250224,193700,144370625810,22600,22600,22600,22600,0
|
|
20250224,193600,144370625810,22600,22600,22600,22600,0
|
|
20250224,193500,144370625810,22600,22600,22600,22600,0
|
|
20250224,193400,144370625810,22600,22600,22600,22600,0
|
|
20250224,193300,144370625810,22600,22600,22600,22600,0
|
|
20250224,193200,144370625810,22600,22600,22600,22600,0
|
|
20250224,193100,144370625810,22600,22600,22600,22600,0
|
|
20250224,193000,144370625810,22600,22600,22600,22600,0
|
|
20250224,192900,144370625810,22600,22600,22600,22600,0
|
|
20250224,192800,144370625810,22600,22600,22600,22600,0
|
|
20250224,192700,144370625810,22600,22600,22600,22600,0
|
|
20250224,192600,144370625810,22600,22600,22600,22600,0
|
|
20250224,192500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,192400,144370625810,22600,22600,22600,22600,0
|
|
20250224,192300,144370625810,22600,22600,22600,22600,0
|
|
20250224,192200,144370625810,22600,22600,22600,22600,0
|
|
20250224,192100,144370625810,22600,22600,22600,22600,0
|
|
20250224,192000,144370625810,22600,22600,22600,22600,0
|
|
20250224,191900,144370625810,22600,22600,22600,22600,0
|
|
20250224,191800,144370625810,22600,22600,22600,22600,0
|
|
20250224,191700,144370625810,22600,22600,22600,22600,0
|
|
20250224,191600,144370625810,22600,22600,22600,22600,0
|
|
20250224,191500,144370625810,22600,22600,22600,22600,0
|
|
20250224,191400,144370625810,22600,22600,22600,22600,0
|
|
20250224,191300,144370625810,22600,22600,22600,22600,0
|
|
20250224,191200,144370625810,22600,22600,22600,22600,0
|
|
20250224,191100,144370625810,22600,22600,22600,22600,0
|
|
20250224,191000,144370625810,22600,22600,22600,22600,0
|
|
20250224,190900,144370625810,22600,22600,22600,22600,0
|
|
20250224,190800,144370625810,22600,22600,22600,22600,0
|
|
20250224,190700,144370625810,22600,22600,22600,22600,0
|
|
20250224,190600,144370625810,22600,22600,22600,22600,0
|
|
20250224,190500,144370625810,22600,22600,22600,22600,0
|
|
20250224,190400,144370625810,22600,22600,22600,22600,0
|
|
20250224,190300,144370625810,22600,22600,22600,22600,0
|
|
20250224,190200,144370625810,22600,22600,22600,22600,0
|
|
20250224,190100,144370625810,22600,22600,22600,22600,0
|
|
20250224,190000,144370625810,22600,22600,22600,22600,0
|
|
20250224,185900,144370625810,22600,22600,22600,22600,0
|
|
20250224,185800,144370625810,22600,22600,22600,22600,0
|
|
20250224,185700,144370625810,22600,22600,22600,22600,0
|
|
20250224,185600,144370625810,22600,22600,22600,22600,0
|
|
20250224,185500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,185400,144370625810,22600,22600,22600,22600,0
|
|
20250224,185300,144370625810,22600,22600,22600,22600,0
|
|
20250224,185200,144370625810,22600,22600,22600,22600,0
|
|
20250224,185100,144370625810,22600,22600,22600,22600,0
|
|
20250224,185000,144370625810,22600,22600,22600,22600,0
|
|
20250224,184900,144370625810,22600,22600,22600,22600,0
|
|
20250224,184800,144370625810,22600,22600,22600,22600,0
|
|
20250224,184700,144370625810,22600,22600,22600,22600,0
|
|
20250224,184600,144370625810,22600,22600,22600,22600,0
|
|
20250224,184500,144370625810,22600,22600,22600,22600,0
|
|
20250224,184400,144370625810,22600,22600,22600,22600,0
|
|
20250224,184300,144370625810,22600,22600,22600,22600,0
|
|
20250224,184200,144370625810,22600,22600,22600,22600,0
|
|
20250224,184100,144370625810,22600,22600,22600,22600,0
|
|
20250224,184000,144370625810,22600,22600,22600,22600,0
|
|
20250224,183900,144370625810,22600,22600,22600,22600,0
|
|
20250224,183800,144370625810,22600,22600,22600,22600,0
|
|
20250224,183700,144370625810,22600,22600,22600,22600,0
|
|
20250224,183600,144370625810,22600,22600,22600,22600,0
|
|
20250224,183500,144370625810,22600,22600,22600,22600,0
|
|
20250224,183400,144370625810,22600,22600,22600,22600,0
|
|
20250224,183300,144370625810,22600,22600,22600,22600,0
|
|
20250224,183200,144370625810,22600,22600,22600,22600,0
|
|
20250224,183100,144370625810,22600,22600,22600,22600,0
|
|
20250224,183000,144370625810,22600,22600,22600,22600,0
|
|
20250224,182900,144370625810,22600,22600,22600,22600,0
|
|
20250224,182800,144370625810,22600,22600,22600,22600,0
|
|
20250224,182700,144370625810,22600,22600,22600,22600,0
|
|
20250224,182600,144370625810,22600,22600,22600,22600,0
|
|
20250224,182500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,182400,144370625810,22600,22600,22600,22600,0
|
|
20250224,182300,144370625810,22600,22600,22600,22600,0
|
|
20250224,182200,144370625810,22600,22600,22600,22600,0
|
|
20250224,182100,144370625810,22600,22600,22600,22600,0
|
|
20250224,182000,144370625810,22600,22600,22600,22600,0
|
|
20250224,181900,144370625810,22600,22600,22600,22600,0
|
|
20250224,181800,144370625810,22600,22600,22600,22600,0
|
|
20250224,181700,144370625810,22600,22600,22600,22600,0
|
|
20250224,181600,144370625810,22600,22600,22600,22600,0
|
|
20250224,181500,144370625810,22600,22600,22600,22600,0
|
|
20250224,181400,144370625810,22600,22600,22600,22600,0
|
|
20250224,181300,144370625810,22600,22600,22600,22600,0
|
|
20250224,181200,144370625810,22600,22600,22600,22600,0
|
|
20250224,181100,144370625810,22600,22600,22600,22600,0
|
|
20250224,181000,144370625810,22600,22600,22600,22600,0
|
|
20250224,180900,144370625810,22600,22600,22600,22600,0
|
|
20250224,180800,144370625810,22600,22600,22600,22600,0
|
|
20250224,180700,144370625810,22600,22600,22600,22600,0
|
|
20250224,180600,144370625810,22600,22600,22600,22600,0
|
|
20250224,180500,144370625810,22600,22600,22600,22600,0
|
|
20250224,180400,144370625810,22600,22600,22600,22600,0
|
|
20250224,180300,144370625810,22600,22600,22600,22600,0
|
|
20250224,180200,144370625810,22600,22600,22600,22600,0
|
|
20250224,180100,144370625810,22600,22600,22600,22600,0
|
|
20250224,180000,144370625810,22600,22600,22600,22600,0
|
|
20250224,175900,144370625810,22600,22600,22600,22600,0
|
|
20250224,175800,144370625810,22600,22600,22600,22600,0
|
|
20250224,175700,144370625810,22600,22600,22600,22600,0
|
|
20250224,175600,144370625810,22600,22600,22600,22600,0
|
|
20250224,175500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,175400,144370625810,22600,22600,22600,22600,0
|
|
20250224,175300,144370625810,22600,22600,22600,22600,0
|
|
20250224,175200,144370625810,22600,22600,22600,22600,0
|
|
20250224,175100,144370625810,22600,22600,22600,22600,0
|
|
20250224,175000,144370625810,22600,22600,22600,22600,0
|
|
20250224,174900,144370625810,22600,22600,22600,22600,0
|
|
20250224,174800,144370625810,22600,22600,22600,22600,0
|
|
20250224,174700,144370625810,22600,22600,22600,22600,0
|
|
20250224,174600,144370625810,22600,22600,22600,22600,0
|
|
20250224,174500,144370625810,22600,22600,22600,22600,0
|
|
20250224,174400,144370625810,22600,22600,22600,22600,0
|
|
20250224,174300,144370625810,22600,22600,22600,22600,0
|
|
20250224,174200,144370625810,22600,22600,22600,22600,0
|
|
20250224,174100,144370625810,22600,22600,22600,22600,0
|
|
20250224,174000,144370625810,22600,22600,22600,22600,0
|
|
20250224,173900,144370625810,22600,22600,22600,22600,0
|
|
20250224,173800,144370625810,22600,22600,22600,22600,0
|
|
20250224,173700,144370625810,22600,22600,22600,22600,0
|
|
20250224,173600,144370625810,22600,22600,22600,22600,0
|
|
20250224,173500,144370625810,22600,22600,22600,22600,0
|
|
20250224,173400,144370625810,22600,22600,22600,22600,0
|
|
20250224,173300,144370625810,22600,22600,22600,22600,0
|
|
20250224,173200,144370625810,22600,22600,22600,22600,0
|
|
20250224,173100,144370625810,22600,22600,22600,22600,0
|
|
20250224,173000,144370625810,22600,22600,22600,22600,0
|
|
20250224,172900,144370625810,22600,22600,22600,22600,0
|
|
20250224,172800,144370625810,22600,22600,22600,22600,0
|
|
20250224,172700,144370625810,22600,22600,22600,22600,0
|
|
20250224,172600,144370625810,22600,22600,22600,22600,0
|
|
20250224,172500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,172400,144370625810,22600,22600,22600,22600,0
|
|
20250224,172300,144370625810,22600,22600,22600,22600,0
|
|
20250224,172200,144370625810,22600,22600,22600,22600,0
|
|
20250224,172100,144370625810,22600,22600,22600,22600,0
|
|
20250224,172000,144370625810,22600,22600,22600,22600,0
|
|
20250224,171900,144370625810,22600,22600,22600,22600,0
|
|
20250224,171800,144370625810,22600,22600,22600,22600,0
|
|
20250224,171700,144370625810,22600,22600,22600,22600,0
|
|
20250224,171600,144370625810,22600,22600,22600,22600,0
|
|
20250224,171500,144370625810,22600,22600,22600,22600,0
|
|
20250224,171400,144370625810,22600,22600,22600,22600,0
|
|
20250224,171300,144370625810,22600,22600,22600,22600,0
|
|
20250224,171200,144370625810,22600,22600,22600,22600,0
|
|
20250224,171100,144370625810,22600,22600,22600,22600,0
|
|
20250224,171000,144370625810,22600,22600,22600,22600,0
|
|
20250224,170900,144370625810,22600,22600,22600,22600,0
|
|
20250224,170800,144370625810,22600,22600,22600,22600,0
|
|
20250224,170700,144370625810,22600,22600,22600,22600,0
|
|
20250224,170600,144370625810,22600,22600,22600,22600,0
|
|
20250224,170500,144370625810,22600,22600,22600,22600,0
|
|
20250224,170400,144370625810,22600,22600,22600,22600,0
|
|
20250224,170300,144370625810,22600,22600,22600,22600,0
|
|
20250224,170200,144370625810,22600,22600,22600,22600,0
|
|
20250224,170100,144370625810,22600,22600,22600,22600,0
|
|
20250224,170000,144370625810,22600,22600,22600,22600,0
|
|
20250224,165900,144370625810,22600,22600,22600,22600,0
|
|
20250224,165800,144370625810,22600,22600,22600,22600,0
|
|
20250224,165700,144370625810,22600,22600,22600,22600,0
|
|
20250224,165600,144370625810,22600,22600,22600,22600,0
|
|
20250224,165500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,165400,144370625810,22600,22600,22600,22600,0
|
|
20250224,165300,144370625810,22600,22600,22600,22600,0
|
|
20250224,165200,144370625810,22600,22600,22600,22600,0
|
|
20250224,165100,144370625810,22600,22600,22600,22600,0
|
|
20250224,165000,144370625810,22600,22600,22600,22600,0
|
|
20250224,164900,144370625810,22600,22600,22600,22600,0
|
|
20250224,164800,144370625810,22600,22600,22600,22600,0
|
|
20250224,164700,144370625810,22600,22600,22600,22600,0
|
|
20250224,164600,144370625810,22600,22600,22600,22600,0
|
|
20250224,164500,144370625810,22600,22600,22600,22600,0
|
|
20250224,164400,144370625810,22600,22600,22600,22600,0
|
|
20250224,164300,144370625810,22600,22600,22600,22600,0
|
|
20250224,164200,144370625810,22600,22600,22600,22600,0
|
|
20250224,164100,144370625810,22600,22600,22600,22600,0
|
|
20250224,164000,144370625810,22600,22600,22600,22600,0
|
|
20250224,163900,144370625810,22600,22600,22600,22600,0
|
|
20250224,163800,144370625810,22600,22600,22600,22600,0
|
|
20250224,163700,144370625810,22600,22600,22600,22600,0
|
|
20250224,163600,144370625810,22600,22600,22600,22600,0
|
|
20250224,163500,144370625810,22600,22600,22600,22600,0
|
|
20250224,163400,144370625810,22600,22600,22600,22600,0
|
|
20250224,163300,144370625810,22600,22600,22600,22600,0
|
|
20250224,163200,144370625810,22600,22600,22600,22600,0
|
|
20250224,163100,144370625810,22600,22600,22600,22600,0
|
|
20250224,163000,144370625810,22600,22600,22600,22600,0
|
|
20250224,162900,144370625810,22600,22600,22600,22600,0
|
|
20250224,162800,144370625810,22600,22600,22600,22600,0
|
|
20250224,162700,144370625810,22600,22600,22600,22600,0
|
|
20250224,162600,144370625810,22600,22600,22600,22600,0
|
|
20250224,162500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,162400,144370625810,22600,22600,22600,22600,0
|
|
20250224,162300,144370625810,22600,22600,22600,22600,0
|
|
20250224,162200,144370625810,22600,22600,22600,22600,0
|
|
20250224,162100,144370625810,22600,22600,22600,22600,0
|
|
20250224,162000,144370625810,22600,22600,22600,22600,0
|
|
20250224,161900,144370625810,22600,22600,22600,22600,0
|
|
20250224,161800,144370625810,22600,22600,22600,22600,0
|
|
20250224,161700,144370625810,22600,22600,22600,22600,0
|
|
20250224,161600,144370625810,22600,22600,22600,22600,0
|
|
20250224,161500,144370625810,22600,22600,22600,22600,0
|
|
20250224,161400,144370625810,22600,22600,22600,22600,0
|
|
20250224,161300,144370625810,22600,22600,22600,22600,0
|
|
20250224,161200,144370625810,22600,22600,22600,22600,0
|
|
20250224,161100,144370625810,22600,22600,22600,22600,0
|
|
20250224,161000,144370625810,22600,22600,22600,22600,0
|
|
20250224,160900,144370625810,22600,22600,22600,22600,0
|
|
20250224,160800,144370625810,22600,22600,22600,22600,0
|
|
20250224,160700,144370625810,22600,22600,22600,22600,0
|
|
20250224,160600,144370625810,22600,22600,22600,22600,0
|
|
20250224,160500,144370625810,22600,22600,22600,22600,0
|
|
20250224,160400,144370625810,22600,22600,22600,22600,0
|
|
20250224,160300,144370625810,22600,22600,22600,22600,0
|
|
20250224,160200,144370625810,22600,22600,22600,22600,0
|
|
20250224,160100,144370625810,22600,22600,22600,22600,0
|
|
20250224,160000,144370625810,22600,22600,22600,22600,0
|
|
20250224,155900,144370625810,22600,22600,22600,22600,0
|
|
20250224,155800,144370625810,22600,22600,22600,22600,0
|
|
20250224,155700,144370625810,22600,22600,22600,22600,0
|
|
20250224,155600,144370625810,22600,22600,22600,22600,0
|
|
20250224,155500,144370625810,22600,22600,22600,22600,70364
|
|
20250224,155400,144370625810,22600,22600,22600,22600,0
|
|
20250224,155300,144370625810,22600,22600,22600,22600,0
|
|
20250224,155200,144370625810,22600,22600,22600,22600,0
|
|
20250224,155100,144370625810,22600,22600,22600,22600,0
|
|
20250224,155000,144370625810,22600,22600,22600,22600,0
|
|
20250224,154900,144370625810,22600,22600,22600,22600,0
|
|
20250224,154800,144370625810,22600,22600,22600,22600,0
|
|
20250224,154700,144370625810,22600,22600,22600,22600,0
|
|
20250224,154600,144370625810,22600,22600,22600,22600,0
|
|
20250224,154500,144370625810,22600,22600,22600,22600,0
|
|
20250224,154400,144370625810,22600,22600,22600,22600,0
|
|
20250224,154300,144370625810,22600,22600,22600,22600,0
|
|
20250224,154200,144370625810,22600,22600,22600,22600,0
|
|
20250224,154100,144370625810,22600,22600,22600,22600,0
|
|
20250224,154000,144370625810,22600,22600,22600,22600,0
|
|
20250224,153900,144370625810,22600,22600,22600,22600,0
|
|
20250224,153800,144370625810,22600,22600,22600,22600,0
|
|
20250224,153700,144370625810,22600,22600,22600,22600,0
|
|
20250224,153600,144370625810,22600,22600,22600,22600,0
|
|
20250224,153500,144370625810,22600,22600,22600,22600,0
|
|
20250224,153400,144370625810,22600,22600,22600,22600,0
|
|
20250224,153300,144370625810,22600,22600,22600,22600,0
|
|
20250224,153200,144370625810,22600,22600,22600,22600,0
|
|
20250224,153100,144370625810,22600,22600,22600,22600,0
|
|
20250224,153000,144370625810,22600,22600,22600,22600,70364
|
|
20250224,152900,142780399410,22300,22300,22300,22300,0
|
|
20250224,152800,142780399410,22300,22300,22300,22300,0
|
|
20250224,152700,142780399410,22300,22300,22300,22300,0
|
|
20250224,152600,142780399410,22300,22300,22300,22300,0
|
|
20250224,152500,142780399410,22300,22300,22300,22300,0
|
|
20250224,152400,142780399410,22300,22300,22300,22300,0
|
|
20250224,152300,142780399410,22300,22300,22300,22300,0
|
|
20250224,152200,142780399410,22300,22300,22300,22300,0
|
|
20250224,152100,142780399410,22300,22300,22300,22300,0
|
|
20250224,152000,142780399410,22300,22300,22300,22300,0
|
|
20250224,151900,142780399410,22300,22550,22600,22200,33815
|
|
20250224,151800,142023976660,22550,22600,22650,22400,16421
|
|
20250224,151700,141653784810,22600,22450,22750,22450,44807
|
|
20250224,151600,140638219160,22450,22250,22500,22150,13866
|
|
20250224,151500,140328212760,22200,22150,22250,22050,11651
|
|
20250224,151400,140070778160,22150,22250,22300,22100,7041
|
|
20250224,151300,139914587160,22250,22250,22350,22200,4179
|
|
20250224,151200,139821588110,22250,22250,22400,22200,8240
|
|
20250224,151100,139637681760,22200,22250,22250,22050,14785
|
|
20250224,151000,139310090210,22200,22250,22300,22200,10538
|
|
20250224,150900,139075749960,22300,22400,22450,22100,22553
|
|
20250224,150800,138574312060,22400,22650,22650,22250,25467
|
|
20250224,150700,138002133960,22600,22600,22650,22550,3933
|
|
20250224,150600,137913228810,22550,22700,22700,22550,8930
|
|
20250224,150500,137711110410,22700,22550,22700,22500,9705
|
|
20250224,150400,137491727360,22550,22750,22800,22550,19524
|
|
20250224,150300,137049584260,22700,22650,22800,22650,35113
|
|
20250224,150200,136251471510,22700,22500,22750,22450,26981
|
|
20250224,150100,135641850360,22500,22300,22500,22250,9650
|
|
20250224,150000,135425913110,22350,22150,22350,22150,9886
|
|
20250224,145900,135205644010,22200,22200,22250,22150,6989
|
|
20250224,145800,135050467110,22250,22200,22250,22100,8348
|
|
20250224,145700,134865296560,22200,22150,22250,22100,6552
|
|
20250224,145600,134719889710,22200,22200,22200,22000,21929
|
|
20250224,145500,134235079260,22250,22300,22350,22150,12502
|
|
20250224,145400,133956745110,22300,22650,22650,22200,38121
|
|
20250224,145300,133103904060,22600,22700,22700,22550,11368
|
|
20250224,145200,132846875860,22700,22650,22750,22600,16907
|
|
20250224,145100,132463477810,22650,22600,22700,22600,10928
|
|
20250224,145000,132215931210,22650,22750,22750,22600,30642
|
|
20250224,144900,131521193460,22750,22600,22900,22600,84294
|
|
20250224,144800,129599794260,22600,22350,22600,22350,18533
|
|
20250224,144700,129182731460,22350,22350,22400,22300,4444
|
|
20250224,144600,129083429710,22400,22300,22400,22300,4016
|
|
20250224,144500,128993732160,22350,22300,22450,22300,6992
|
|
20250224,144400,128837347010,22300,22300,22350,22300,6660
|
|
20250224,144300,128688779260,22300,22500,22500,22300,19420
|
|
20250224,144200,128253056160,22500,22300,22500,22250,33931
|
|
20250224,144100,127492543660,22300,22250,22300,22200,17241
|
|
20250224,144000,127108773710,22300,22050,22300,22050,31895
|
|
20250224,143900,126401132860,22050,21850,22050,21850,11469
|
|
20250224,143800,126149002160,21850,21800,21900,21750,9572
|
|
20250224,143700,125940362260,21850,21900,21900,21750,12144
|
|
20250224,143600,125675589510,21900,21850,21950,21800,10136
|
|
20250224,143500,125453995510,21850,22000,22000,21800,22481
|
|
20250224,143400,124962377560,22000,22100,22100,22000,7381
|
|
20250224,143300,124799737410,22100,22100,22100,22050,1001
|
|
20250224,143200,124777627260,22100,22100,22150,22050,4185
|
|
20250224,143100,124685151210,22150,22100,22150,22050,4193
|
|
20250224,143000,124592468460,22050,22100,22150,22000,8083
|
|
20250224,142900,124413969460,22100,21950,22100,21950,12147
|
|
20250224,142800,124146101210,21950,21950,22000,21900,14486
|
|
20250224,142700,123828396610,22000,22000,22000,21950,2917
|
|
20250224,142600,123764334810,21950,22000,22000,21850,17529
|
|
20250224,142500,123380529060,22000,22000,22050,21950,24562
|
|
20250224,142400,122840425760,21950,22100,22150,21850,61377
|
|
20250224,142300,121489835760,22100,22300,22350,22100,33476
|
|
20250224,142200,120746930410,22350,22350,22400,22300,4694
|
|
20250224,142100,120642049960,22400,22400,22400,22350,2227
|
|
20250224,142000,120592208210,22350,22400,22450,22350,4212
|
|
20250224,141900,120498035910,22450,22400,22450,22350,5085
|
|
20250224,141800,120384300560,22350,22400,22400,22350,1349
|
|
20250224,141700,120354115810,22400,22500,22500,22350,2438
|
|
20250224,141600,120299465960,22450,22450,22500,22400,4139
|
|
20250224,141500,120206681160,22500,22450,22550,22400,4380
|
|
20250224,141400,120108132260,22450,22400,22500,22350,5445
|
|
20250224,141300,119986172710,22400,22450,22450,22350,6281
|
|
20250224,141200,119845609710,22400,22450,22500,22400,3187
|
|
20250224,141100,119774113560,22450,22450,22500,22400,1028
|
|
20250224,141000,119751046010,22400,22450,22500,22350,6327
|
|
20250224,140900,119609262110,22500,22450,22550,22450,4147
|
|
20250224,140800,119515956660,22500,22500,22600,22450,5138
|
|
20250224,140700,119400241460,22550,22500,22600,22450,3270
|
|
20250224,140600,119326613410,22500,22500,22500,22450,2043
|
|
20250224,140500,119280674310,22450,22550,22600,22450,3974
|
|
20250224,140400,119191251060,22550,22600,22600,22500,4497
|
|
20250224,140300,119089874960,22500,22400,22600,22350,7276
|
|
20250224,140200,118926352360,22400,22300,22450,22300,4915
|
|
20250224,140100,118816402660,22300,22450,22450,22300,9168
|
|
20250224,140000,118611445260,22500,22450,22550,22400,3254
|
|
20250224,135900,118538443510,22450,22550,22600,22450,2838
|
|
20250224,135800,118474576060,22600,22450,22600,22400,5738
|
|
20250224,135700,118345325810,22400,22600,22600,22350,7935
|
|
20250224,135600,118167407010,22600,22600,22600,22450,5745
|
|
20250224,135500,118037873110,22650,22700,22700,22550,3804
|
|
20250224,135400,117951730210,22700,22600,22700,22550,3758
|
|
20250224,135300,117866547060,22550,22700,22700,22550,4902
|
|
20250224,135200,117755590460,22700,22700,22700,22600,5776
|
|
20250224,135100,117624740060,22700,22650,22750,22600,12947
|
|
20250224,135000,117331145210,22650,22550,22700,22500,15787
|
|
20250224,134900,116974237510,22550,22300,22550,22250,10466
|
|
20250224,134800,116739914060,22250,22400,22450,22250,21635
|
|
20250224,134700,116257409510,22400,22400,22450,22350,3896
|
|
20250224,134600,116170200510,22450,22400,22450,22350,1906
|
|
20250224,134500,116127501010,22400,22350,22450,22350,6396
|
|
20250224,134400,115984425910,22350,22450,22450,22350,19496
|
|
20250224,134300,115548320860,22400,22500,22500,22400,6615
|
|
20250224,134200,115399824960,22500,22550,22550,22450,5135
|
|
20250224,134100,115284273010,22550,22500,22550,22450,9818
|
|
20250224,134000,115063277760,22500,22550,22550,22450,7525
|
|
20250224,133900,114894116310,22550,22550,22550,22500,2989
|
|
20250224,133800,114826735010,22550,22550,22600,22500,4542
|
|
20250224,133700,114724354610,22550,22450,22550,22450,5299
|
|
20250224,133600,114605145260,22500,22500,22550,22450,5918
|
|
20250224,133500,114472074310,22500,22550,22550,22350,29360
|
|
20250224,133400,113813585860,22500,22600,22600,22500,6022
|
|
20250224,133300,113677954160,22550,22550,22600,22500,3696
|
|
20250224,133200,113594588910,22550,22650,22650,22500,5396
|
|
20250224,133100,113472834410,22650,22500,22700,22500,14702
|
|
20250224,133000,113140519260,22500,22550,22600,22500,19460
|
|
20250224,132900,112701980860,22550,22700,22700,22550,15486
|
|
20250224,132800,112351476110,22700,22700,22700,22600,12533
|
|
20250224,132700,112067398860,22650,22850,22900,22600,33954
|
|
20250224,132600,111295951560,22800,22900,22900,22700,63077
|
|
20250224,132500,109852676560,22900,22900,22900,22900,2996
|
|
20250224,132400,109784068160,22900,22900,22900,22900,4802
|
|
20250224,132300,109674102360,22900,22900,22900,22900,14023
|
|
20250224,132200,109352975660,22900,22900,22900,22600,148232
|
|
20250224,132100,105962432360,22900,22900,22900,22600,81440
|
|
20250224,132000,104099947960,22900,22900,22900,22900,5514
|
|
20250224,131900,103973677360,22900,22900,22900,22900,5086
|
|
20250224,131800,103857207960,22900,22900,22900,22900,164723
|
|
20250224,131700,100085051260,22900,22900,22900,22900,7594
|
|
20250224,131600,99911148660,22900,22900,22900,22900,4477
|
|
20250224,131500,99808625360,22900,22900,22900,22900,2470
|
|
20250224,131400,99752062360,22900,22900,22900,22900,11047
|
|
20250224,131300,99499086060,22900,22550,22900,22550,89831
|
|
20250224,131200,97445051910,22550,22550,22700,22550,14201
|
|
20250224,131100,97123491910,22550,22700,22700,22550,23283
|
|
20250224,131000,96597208510,22650,22750,22750,22650,11117
|
|
20250224,130900,96344842660,22750,22850,22850,22650,28738
|
|
20250224,130800,95690460810,22850,22700,22900,22700,74804
|
|
20250224,130700,93982273460,22750,22250,22850,22200,150530
|
|
20250224,130600,90566618060,22200,22400,22450,22150,21617
|
|
20250224,130500,90084436210,22400,21900,22400,21900,32831
|
|
20250224,130400,89354638460,21950,22050,22050,21850,17321
|
|
20250224,130300,88975224060,21950,22150,22200,21950,21311
|
|
20250224,130200,88504971960,22100,21950,22300,21950,34650
|
|
20250224,130100,87736920060,21950,22050,22100,21950,21491
|
|
20250224,130000,87263835310,22100,22250,22250,21950,36783
|
|
20250224,125900,86451894760,22250,21950,22350,21900,104217
|
|
20250224,125800,84140204610,21950,21600,22000,21600,34332
|
|
20250224,125700,83388376610,21600,21750,21750,21550,11242
|
|
20250224,125600,83144800060,21700,21800,21850,21650,11394
|
|
20250224,125500,82896789960,21850,21650,21850,21550,11751
|
|
20250224,125400,82642156060,21650,21700,21750,21600,14263
|
|
20250224,125300,82332694360,21650,21450,21750,21400,18079
|
|
20250224,125200,81941784310,21450,21600,21650,21400,24841
|
|
20250224,125100,81407731110,21550,21800,21800,21550,19458
|
|
20250224,125000,80986312010,21800,21700,21800,21550,19547
|
|
20250224,124900,80563617560,21700,21700,22000,21650,52048
|
|
20250224,124800,79429316560,21700,21850,21950,21500,55048
|
|
20250224,124700,78233469310,21850,21050,22000,21000,95806
|
|
20250224,124600,76164480410,21050,20850,21150,20850,15984
|
|
20250224,124500,75828049310,20850,20850,20900,20800,7397
|
|
20250224,124400,75674154510,20850,20800,20950,20750,1771
|
|
20250224,124300,75637253310,20800,20900,20900,20800,2934
|
|
20250224,124200,75576123060,20850,20900,20950,20850,5319
|
|
20250224,124100,75465056210,20900,20850,20900,20800,2386
|
|
20250224,124000,75415337560,20850,20850,20900,20850,1191
|
|
20250224,123900,75390496460,20850,20900,20950,20850,2250
|
|
20250224,123800,75343492710,20900,20950,21000,20900,4222
|
|
20250224,123700,75255057660,20950,20950,20950,20900,2390
|
|
20250224,123600,75205049760,20900,20900,21000,20850,5040
|
|
20250224,123500,75099449760,20900,20800,20950,20750,4490
|
|
20250224,123400,75005945610,20850,21000,21050,20750,16491
|
|
20250224,123300,74661118060,21000,20900,21000,20850,13997
|
|
20250224,123200,74368049610,20850,20850,20900,20800,14569
|
|
20250224,123100,74063975460,20850,20750,20850,20700,7155
|
|
20250224,123000,73915066360,20750,20650,20750,20600,2368
|
|
20250224,122900,73866091860,20650,20600,20650,20550,968
|
|
20250224,122800,73846189910,20600,20600,20650,20600,1860
|
|
20250224,122700,73807848410,20650,20600,20700,20600,1263
|
|
20250224,122600,73781808860,20650,20650,20650,20600,765
|
|
20250224,122500,73766018860,20650,20600,20650,20600,1521
|
|
20250224,122400,73734656360,20600,20550,20600,20500,2056
|
|
20250224,122300,73692326660,20550,20550,20600,20500,941
|
|
20250224,122200,73673012060,20550,20600,20600,20450,924
|
|
20250224,122100,73654067960,20450,20550,20650,20450,5536
|
|
20250224,122000,73540377510,20550,20600,20600,20550,1011
|
|
20250224,121900,73519581960,20700,20700,20700,20550,3382
|
|
20250224,121800,73449835610,20700,20750,20800,20650,4335
|
|
20250224,121700,73359866110,20700,20650,20750,20550,5229
|
|
20250224,121600,73251997210,20650,20550,20650,20450,1698
|
|
20250224,121500,73217121360,20550,20500,20550,20450,1391
|
|
20250224,121400,73188648010,20550,20550,20550,20400,5723
|
|
20250224,121300,73071540160,20550,20600,20650,20550,416
|
|
20250224,121200,73062980610,20600,20600,20650,20550,2255
|
|
20250224,121100,73016614510,20600,20600,20650,20600,1661
|
|
20250224,121000,72982365010,20600,20600,20650,20600,637
|
|
20250224,120900,72969234160,20600,20650,20700,20600,886
|
|
20250224,120800,72950943310,20700,20650,20750,20650,391
|
|
20250224,120700,72942862260,20700,20700,20750,20650,4564
|
|
20250224,120600,72848296710,20700,20550,20700,20500,1666
|
|
20250224,120500,72814041260,20500,20550,20650,20500,835
|
|
20250224,120400,72796888510,20550,20550,20650,20550,1022
|
|
20250224,120300,72775867910,20550,20550,20600,20550,690
|
|
20250224,120200,72761678410,20550,20600,20600,20500,2365
|
|
20250224,120100,72713071460,20600,20650,20700,20600,1019
|
|
20250224,120000,72692035410,20650,20800,20800,20650,2467
|
|
20250224,115900,72640926310,20800,20800,20800,20750,1343
|
|
20250224,115800,72613052910,20750,20650,20800,20650,2851
|
|
20250224,115700,72553987310,20650,20700,20700,20650,483
|
|
20250224,115600,72543999760,20700,20650,20700,20650,1317
|
|
20250224,115500,72516777210,20700,20650,20700,20600,1804
|
|
20250224,115400,72479553160,20650,20700,20750,20650,2408
|
|
20250224,115300,72429686260,20750,20700,20750,20700,1096
|
|
20250224,115200,72406957360,20700,20800,20800,20700,2464
|
|
20250224,115100,72355773210,20800,20650,20850,20600,10472
|
|
20250224,115000,72138373610,20600,20600,20650,20500,2951
|
|
20250224,114900,72077758010,20500,20550,20600,20500,1559
|
|
20250224,114800,72045764710,20550,20600,20600,20550,1510
|
|
20250224,114700,72014727910,20600,20600,20650,20550,2128
|
|
20250224,114600,71970968210,20650,20650,20650,20550,2628
|
|
20250224,114500,71916822160,20650,20600,20650,20600,2031
|
|
20250224,114400,71874960160,20600,20600,20600,20550,1564
|
|
20250224,114300,71842743460,20600,20550,20650,20550,3754
|
|
20250224,114200,71765395860,20550,20350,20600,20300,8414
|
|
20250224,114100,71592703760,20300,20400,20400,20300,3110
|
|
20250224,114000,71529447860,20400,20300,20450,20250,10934
|
|
20250224,113900,71307158410,20250,20550,20600,20250,20247
|
|
20250224,113800,70893827010,20550,20600,20700,20550,3090
|
|
20250224,113700,70830130210,20650,20600,20650,20550,1613
|
|
20250224,113600,70796857260,20550,20600,20650,20550,2160
|
|
20250224,113500,70752416860,20650,20600,20650,20550,1367
|
|
20250224,113400,70724253710,20600,20600,20650,20500,4713
|
|
20250224,113300,70627307410,20600,20700,20700,20600,1732
|
|
20250224,113200,70591535510,20750,20500,20750,20500,5830
|
|
20250224,113100,70471581760,20500,20600,20800,20500,10984
|
|
20250224,113000,70245304060,20600,20700,20700,20600,4819
|
|
20250224,112900,70145962660,20700,20750,20800,20650,3721
|
|
20250224,112800,70069037060,20800,20700,20800,20600,4651
|
|
20250224,112700,69972872810,20750,20800,20800,20700,4170
|
|
20250224,112600,69886458460,20800,20650,20850,20650,2942
|
|
20250224,112500,69825502560,20700,20750,20850,20650,4782
|
|
20250224,112400,69726292210,20700,20700,20750,20650,4384
|
|
20250224,112300,69635554910,20700,20650,20750,20600,3976
|
|
20250224,112200,69553317260,20650,20800,20850,20550,9737
|
|
20250224,112100,69352110260,20750,20900,20900,20750,3625
|
|
20250224,112000,69276642010,20850,20800,20950,20800,10618
|
|
20250224,111900,69054844860,20850,20650,20850,20500,19481
|
|
20250224,111800,68653374510,20700,20800,20800,20700,4716
|
|
20250224,111700,68555665710,20800,20750,20850,20600,7786
|
|
20250224,111600,68394547910,20750,20800,20800,20700,4485
|
|
20250224,111500,68301586760,20750,20850,20850,20750,7242
|
|
20250224,111400,68151003060,20850,20650,20850,20600,11158
|
|
20250224,111300,67919494410,20600,20800,20800,20600,27918
|
|
20250224,111200,67342281510,20800,20950,21000,20750,18085
|
|
20250224,111100,66965771910,20950,21050,21150,20900,10941
|
|
20250224,111000,66736237910,21050,21050,21200,21000,12930
|
|
20250224,110900,66463657910,21050,21250,21400,21050,25605
|
|
20250224,110800,65920491160,21250,21500,21550,21100,40945
|
|
20250224,110700,65047485610,21550,21450,21600,21400,62221
|
|
20250224,110600,63709284060,21450,21450,21450,21450,0
|
|
20250224,110500,63709284060,21450,21400,21450,21300,25357
|
|
20250224,110400,63165957610,21400,21100,21400,21050,29495
|
|
20250224,110300,62539056360,21100,21000,21100,20950,9037
|
|
20250224,110200,62348849910,21050,20900,21100,20850,7170
|
|
20250224,110100,62198241460,20900,20800,21000,20800,8512
|
|
20250224,110000,62020201360,20800,20600,20850,20500,10941
|
|
20250224,105900,61794311610,20650,20650,20750,20550,9508
|
|
20250224,105800,61598194760,20650,20850,20900,20650,11752
|
|
20250224,105700,61354811210,20900,20950,21000,20750,14664
|
|
20250224,105600,61048995310,20950,21050,21100,20900,10069
|
|
20250224,105500,60837829510,21050,21150,21200,21000,15057
|
|
20250224,105400,60520601210,21150,21200,21250,21100,7914
|
|
20250224,105300,60353036110,21250,21150,21350,21100,20420
|
|
20250224,105200,59918939460,21150,20950,21150,20950,3598
|
|
20250224,105100,59843271060,20950,21150,21150,20950,11065
|
|
20250224,105000,59610497610,21150,21050,21250,21050,11889
|
|
20250224,104900,59358693760,21100,21050,21250,21050,14311
|
|
20250224,104800,59056246810,21000,21250,21250,20900,11728
|
|
20250224,104700,58809796710,21250,21250,21400,21100,25345
|
|
20250224,104600,58270805710,21200,20850,21350,20800,20951
|
|
20250224,104500,57827758110,20850,20800,21000,20700,18767
|
|
20250224,104400,57436437460,20800,21000,21400,20750,64907
|
|
20250224,104300,56060609710,21000,21000,21050,20950,6565
|
|
20250224,104200,55922786060,21000,21050,21250,20950,20912
|
|
20250224,104100,55481706160,21100,21000,21150,20900,11316
|
|
20250224,104000,55243908860,21000,20950,21200,20900,35140
|
|
20250224,103900,54503393260,20950,20700,20950,20650,8779
|
|
20250224,103800,54320439460,20700,20850,21000,20700,11788
|
|
20250224,103700,54074453210,20850,20800,21150,20750,42530
|
|
20250224,103600,53182190060,20800,20350,20800,20350,24778
|
|
20250224,103500,52671188160,20350,20150,20400,20050,7367
|
|
20250224,103400,52522447660,20150,20100,20250,20050,11334
|
|
20250224,103300,52294298460,20200,20300,20350,20100,10617
|
|
20250224,103200,52079982960,20350,20200,20350,20200,2954
|
|
20250224,103100,52020052460,20250,20350,20500,20200,16490
|
|
20250224,103000,51685811260,20350,20600,20650,20350,10298
|
|
20250224,102900,51475047510,20600,20550,20700,20450,6959
|
|
20250224,102800,51331871710,20500,20600,20650,20500,4658
|
|
20250224,102700,51235932160,20650,20400,20650,20400,1832
|
|
20250224,102600,51198289660,20500,20400,20550,20400,4509
|
|
20250224,102500,51106165110,20450,20550,20550,20400,6893
|
|
20250224,102400,50965299660,20500,20600,20600,20500,1618
|
|
20250224,102300,50932048660,20500,20600,20600,20400,11274
|
|
20250224,102200,50701164560,20600,20550,20600,20500,2827
|
|
20250224,102100,50643035960,20550,20550,20650,20500,5560
|
|
20250224,102000,50528767810,20500,20650,20700,20500,10894
|
|
20250224,101900,50304679910,20650,20900,20900,20600,8249
|
|
20250224,101800,50133704660,20900,20750,20950,20700,14315
|
|
20250224,101700,49835169810,20750,20600,20800,20550,7967
|
|
20250224,101600,49670415960,20600,20700,20700,20500,15008
|
|
20250224,101500,49362014460,20650,20650,20700,20600,6002
|
|
20250224,101400,49238087860,20600,20700,20850,20550,19375
|
|
20250224,101300,48836930160,20700,20600,20750,20450,15197
|
|
20250224,101200,48523595710,20600,20400,20650,20250,16612
|
|
20250224,101100,48184676410,20450,20500,20600,20250,28534
|
|
20250224,101000,47601885310,20500,20800,20900,20500,18893
|
|
20250224,100900,47211815410,20800,20850,21000,20700,17817
|
|
20250224,100800,46841412210,20850,21050,21150,20850,10925
|
|
20250224,100700,46612153010,21000,20750,21250,20750,38467
|
|
20250224,100600,45799501860,20750,20800,21100,20750,20132
|
|
20250224,100500,45377573460,20800,21050,21150,20550,34325
|
|
20250224,100400,44662708460,21050,21200,21450,20950,59203
|
|
20250224,100300,43402602010,21250,21000,21400,20750,99264
|
|
20250224,100200,41305392060,20950,20500,21200,20250,108216
|
|
20250224,100100,39048164560,20500,19880,20650,19850,60752
|
|
20250224,100000,37817324490,19880,19910,19950,19790,8869
|
|
20250224,095900,37641167190,19910,19710,19950,19680,26090
|
|
20250224,095800,37125057300,19720,19610,19730,19530,10062
|
|
20250224,095700,36927404190,19630,19710,19720,19510,31906
|
|
20250224,095600,36302347290,19700,19680,19770,19640,9163
|
|
20250224,095500,36121762780,19680,19760,19780,19590,22176
|
|
20250224,095400,35685545790,19770,19760,19790,19520,53069
|
|
20250224,095300,34641278320,19730,20350,20350,19590,124920
|
|
20250224,095200,32165417020,20400,21150,21400,20250,112543
|
|
20250224,095100,29815619770,21100,20650,21350,20550,162710
|
|
20250224,095000,26393101320,20650,20150,20900,20050,64897
|
|
20250224,094900,25051347270,20100,20150,20250,20000,16500
|
|
20250224,094800,24719435970,20150,20400,20400,20100,15688
|
|
20250224,094700,24401834570,20400,20150,20400,20100,10197
|
|
20250224,094600,24195490520,20100,20300,20350,20000,25953
|
|
20250224,094500,23673466070,20250,20400,20750,20200,36316
|
|
20250224,094400,22930246370,20350,20500,21100,20050,88571
|
|
20250224,094300,21113143270,20550,20750,20950,20450,31199
|
|
20250224,094200,20469130270,20800,20700,21000,20450,60126
|
|
20250224,094100,19221705470,20700,20850,20850,20300,43787
|
|
20250224,094000,18319507870,20850,20450,21000,20250,65118
|
|
20250224,093900,16971831320,20450,20200,20450,20100,15676
|
|
20250224,093800,16654116720,20100,20050,20250,20000,14691
|
|
20250224,093700,16359466370,20100,20100,20250,20000,14172
|
|
20250224,093600,16074769920,20050,20150,20400,20000,23070
|
|
20250224,093500,15609190420,20150,19990,20200,19970,28049
|
|
20250224,093400,15046018810,20000,20250,20700,19990,64014
|
|
20250224,093300,13743772650,20100,20250,20450,19930,57377
|
|
20250224,093200,12585441440,20250,19650,20450,19650,84739
|
|
20250224,093100,10885324630,19670,19510,20100,19500,77548
|
|
20250224,093000,9350412650,19380,19380,19380,19380,0
|
|
20250224,092900,9350412650,19380,19340,19380,19330,6821
|
|
20250224,092800,9218273130,19340,19220,19360,19100,12751
|
|
20250224,092700,8972887160,19270,19290,19360,19180,5858
|
|
20250224,092600,8859906850,19290,19300,19370,19250,19325
|
|
20250224,092500,8486607780,19300,19200,19300,19140,8890
|
|
20250224,092400,8315510010,19200,19040,19200,18920,13240
|
|
20250224,092300,8063023210,19050,19090,19150,19040,5341
|
|
20250224,092200,7961021490,19090,19250,19250,19090,6323
|
|
20250224,092100,7839752450,19250,19070,19270,19060,12161
|
|
20250224,092000,7606488130,19100,19060,19300,19060,40056
|
|
20250224,091900,6837198520,19150,19070,19150,18910,12780
|
|
20250224,091800,6593979820,19080,18800,19120,18740,22400
|
|
20250224,091700,6169108800,18820,18880,19000,18760,16868
|
|
20250224,091600,5850187300,18890,18880,18930,18770,12829
|
|
20250224,091500,5608289540,18830,18890,18990,18710,11192
|
|
20250224,091400,5397081790,18890,18560,18980,18450,52495
|
|
20250224,091300,4409612330,18630,18400,18800,18350,44839
|
|
20250224,091200,3575467540,18350,18320,18450,18260,33363
|
|
20250224,091100,2960536500,18320,18280,18450,18260,42901
|
|
20250224,091000,2173356310,18310,18290,18350,18260,3891
|
|
20250224,090900,2102119050,18290,18240,18350,18180,29774
|
|
20250224,090800,1556237510,18240,18220,18320,18180,4096
|
|
20250224,090700,1481405070,18220,18180,18310,18170,5094
|
|
20250224,090600,1388675000,18170,18050,18210,17910,4712
|
|
20250224,090500,1303251360,17910,18140,18140,17860,4770
|
|
20250224,090400,1217167840,18140,18210,18360,18100,10796
|
|
20250224,090300,1020495920,18320,18200,18640,18150,14948
|
|
20250224,090200,746129620,18220,18110,18290,18000,15711
|
|
20250224,090100,460422950,18040,17590,18110,17590,15283
|
|
20250224,090000,189406680,17460,17620,17620,17300,9482
|