779 lines
42 KiB
CSV
779 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,215600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,215500,38190928750,23250,23250,23250,23250,0
|
|
20250225,215400,38190928750,23250,23250,23250,23250,0
|
|
20250225,215300,38190928750,23250,23250,23250,23250,0
|
|
20250225,215200,38190928750,23250,23250,23250,23250,0
|
|
20250225,215100,38190928750,23250,23250,23250,23250,0
|
|
20250225,215000,38190928750,23250,23250,23250,23250,0
|
|
20250225,214900,38190928750,23250,23250,23250,23250,0
|
|
20250225,214800,38190928750,23250,23250,23250,23250,0
|
|
20250225,214700,38190928750,23250,23250,23250,23250,0
|
|
20250225,214600,38190928750,23250,23250,23250,23250,0
|
|
20250225,214500,38190928750,23250,23250,23250,23250,0
|
|
20250225,214400,38190928750,23250,23250,23250,23250,0
|
|
20250225,214300,38190928750,23250,23250,23250,23250,0
|
|
20250225,214200,38190928750,23250,23250,23250,23250,0
|
|
20250225,214100,38190928750,23250,23250,23250,23250,0
|
|
20250225,214000,38190928750,23250,23250,23250,23250,0
|
|
20250225,213900,38190928750,23250,23250,23250,23250,0
|
|
20250225,213800,38190928750,23250,23250,23250,23250,0
|
|
20250225,213700,38190928750,23250,23250,23250,23250,0
|
|
20250225,213600,38190928750,23250,23250,23250,23250,0
|
|
20250225,213500,38190928750,23250,23250,23250,23250,0
|
|
20250225,213400,38190928750,23250,23250,23250,23250,0
|
|
20250225,213300,38190928750,23250,23250,23250,23250,0
|
|
20250225,213200,38190928750,23250,23250,23250,23250,0
|
|
20250225,213100,38190928750,23250,23250,23250,23250,0
|
|
20250225,213000,38190928750,23250,23250,23250,23250,0
|
|
20250225,212900,38190928750,23250,23250,23250,23250,0
|
|
20250225,212800,38190928750,23250,23250,23250,23250,0
|
|
20250225,212700,38190928750,23250,23250,23250,23250,0
|
|
20250225,212600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,212500,38190928750,23250,23250,23250,23250,0
|
|
20250225,212400,38190928750,23250,23250,23250,23250,0
|
|
20250225,212300,38190928750,23250,23250,23250,23250,0
|
|
20250225,212200,38190928750,23250,23250,23250,23250,0
|
|
20250225,212100,38190928750,23250,23250,23250,23250,0
|
|
20250225,212000,38190928750,23250,23250,23250,23250,0
|
|
20250225,211900,38190928750,23250,23250,23250,23250,0
|
|
20250225,211800,38190928750,23250,23250,23250,23250,0
|
|
20250225,211700,38190928750,23250,23250,23250,23250,0
|
|
20250225,211600,38190928750,23250,23250,23250,23250,0
|
|
20250225,211500,38190928750,23250,23250,23250,23250,0
|
|
20250225,211400,38190928750,23250,23250,23250,23250,0
|
|
20250225,211300,38190928750,23250,23250,23250,23250,0
|
|
20250225,211200,38190928750,23250,23250,23250,23250,0
|
|
20250225,211100,38190928750,23250,23250,23250,23250,0
|
|
20250225,211000,38190928750,23250,23250,23250,23250,0
|
|
20250225,210900,38190928750,23250,23250,23250,23250,0
|
|
20250225,210800,38190928750,23250,23250,23250,23250,0
|
|
20250225,210700,38190928750,23250,23250,23250,23250,0
|
|
20250225,210600,38190928750,23250,23250,23250,23250,0
|
|
20250225,210500,38190928750,23250,23250,23250,23250,0
|
|
20250225,210400,38190928750,23250,23250,23250,23250,0
|
|
20250225,210300,38190928750,23250,23250,23250,23250,0
|
|
20250225,210200,38190928750,23250,23250,23250,23250,0
|
|
20250225,210100,38190928750,23250,23250,23250,23250,0
|
|
20250225,210000,38190928750,23250,23250,23250,23250,0
|
|
20250225,205900,38190928750,23250,23250,23250,23250,0
|
|
20250225,205800,38190928750,23250,23250,23250,23250,0
|
|
20250225,205700,38190928750,23250,23250,23250,23250,0
|
|
20250225,205600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,205500,38190928750,23250,23250,23250,23250,0
|
|
20250225,205400,38190928750,23250,23250,23250,23250,0
|
|
20250225,205300,38190928750,23250,23250,23250,23250,0
|
|
20250225,205200,38190928750,23250,23250,23250,23250,0
|
|
20250225,205100,38190928750,23250,23250,23250,23250,0
|
|
20250225,205000,38190928750,23250,23250,23250,23250,0
|
|
20250225,204900,38190928750,23250,23250,23250,23250,0
|
|
20250225,204800,38190928750,23250,23250,23250,23250,0
|
|
20250225,204700,38190928750,23250,23250,23250,23250,0
|
|
20250225,204600,38190928750,23250,23250,23250,23250,0
|
|
20250225,204500,38190928750,23250,23250,23250,23250,0
|
|
20250225,204400,38190928750,23250,23250,23250,23250,0
|
|
20250225,204300,38190928750,23250,23250,23250,23250,0
|
|
20250225,204200,38190928750,23250,23250,23250,23250,0
|
|
20250225,204100,38190928750,23250,23250,23250,23250,0
|
|
20250225,204000,38190928750,23250,23250,23250,23250,0
|
|
20250225,203900,38190928750,23250,23250,23250,23250,0
|
|
20250225,203800,38190928750,23250,23250,23250,23250,0
|
|
20250225,203700,38190928750,23250,23250,23250,23250,0
|
|
20250225,203600,38190928750,23250,23250,23250,23250,0
|
|
20250225,203500,38190928750,23250,23250,23250,23250,0
|
|
20250225,203400,38190928750,23250,23250,23250,23250,0
|
|
20250225,203300,38190928750,23250,23250,23250,23250,0
|
|
20250225,203200,38190928750,23250,23250,23250,23250,0
|
|
20250225,203100,38190928750,23250,23250,23250,23250,0
|
|
20250225,203000,38190928750,23250,23250,23250,23250,0
|
|
20250225,202900,38190928750,23250,23250,23250,23250,0
|
|
20250225,202800,38190928750,23250,23250,23250,23250,0
|
|
20250225,202700,38190928750,23250,23250,23250,23250,0
|
|
20250225,202600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,202500,38190928750,23250,23250,23250,23250,0
|
|
20250225,202400,38190928750,23250,23250,23250,23250,0
|
|
20250225,202300,38190928750,23250,23250,23250,23250,0
|
|
20250225,202200,38190928750,23250,23250,23250,23250,0
|
|
20250225,202100,38190928750,23250,23250,23250,23250,0
|
|
20250225,202000,38190928750,23250,23250,23250,23250,0
|
|
20250225,201900,38190928750,23250,23250,23250,23250,0
|
|
20250225,201800,38190928750,23250,23250,23250,23250,0
|
|
20250225,201700,38190928750,23250,23250,23250,23250,0
|
|
20250225,201600,38190928750,23250,23250,23250,23250,0
|
|
20250225,201500,38190928750,23250,23250,23250,23250,0
|
|
20250225,201400,38190928750,23250,23250,23250,23250,0
|
|
20250225,201300,38190928750,23250,23250,23250,23250,0
|
|
20250225,201200,38190928750,23250,23250,23250,23250,0
|
|
20250225,201100,38190928750,23250,23250,23250,23250,0
|
|
20250225,201000,38190928750,23250,23250,23250,23250,0
|
|
20250225,200900,38190928750,23250,23250,23250,23250,0
|
|
20250225,200800,38190928750,23250,23250,23250,23250,0
|
|
20250225,200700,38190928750,23250,23250,23250,23250,0
|
|
20250225,200600,38190928750,23250,23250,23250,23250,0
|
|
20250225,200500,38190928750,23250,23250,23250,23250,0
|
|
20250225,200400,38190928750,23250,23250,23250,23250,0
|
|
20250225,200300,38190928750,23250,23250,23250,23250,0
|
|
20250225,200200,38190928750,23250,23250,23250,23250,0
|
|
20250225,200100,38190928750,23250,23250,23250,23250,0
|
|
20250225,200000,38190928750,23250,23250,23250,23250,0
|
|
20250225,195900,38190928750,23250,23250,23250,23250,0
|
|
20250225,195800,38190928750,23250,23250,23250,23250,0
|
|
20250225,195700,38190928750,23250,23250,23250,23250,0
|
|
20250225,195600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,195500,38190928750,23250,23250,23250,23250,0
|
|
20250225,195400,38190928750,23250,23250,23250,23250,0
|
|
20250225,195300,38190928750,23250,23250,23250,23250,0
|
|
20250225,195200,38190928750,23250,23250,23250,23250,0
|
|
20250225,195100,38190928750,23250,23250,23250,23250,0
|
|
20250225,195000,38190928750,23250,23250,23250,23250,0
|
|
20250225,194900,38190928750,23250,23250,23250,23250,0
|
|
20250225,194800,38190928750,23250,23250,23250,23250,0
|
|
20250225,194700,38190928750,23250,23250,23250,23250,0
|
|
20250225,194600,38190928750,23250,23250,23250,23250,0
|
|
20250225,194500,38190928750,23250,23250,23250,23250,0
|
|
20250225,194400,38190928750,23250,23250,23250,23250,0
|
|
20250225,194300,38190928750,23250,23250,23250,23250,0
|
|
20250225,194200,38190928750,23250,23250,23250,23250,0
|
|
20250225,194100,38190928750,23250,23250,23250,23250,0
|
|
20250225,194000,38190928750,23250,23250,23250,23250,0
|
|
20250225,193900,38190928750,23250,23250,23250,23250,0
|
|
20250225,193800,38190928750,23250,23250,23250,23250,0
|
|
20250225,193700,38190928750,23250,23250,23250,23250,0
|
|
20250225,193600,38190928750,23250,23250,23250,23250,0
|
|
20250225,193500,38190928750,23250,23250,23250,23250,0
|
|
20250225,193400,38190928750,23250,23250,23250,23250,0
|
|
20250225,193300,38190928750,23250,23250,23250,23250,0
|
|
20250225,193200,38190928750,23250,23250,23250,23250,0
|
|
20250225,193100,38190928750,23250,23250,23250,23250,0
|
|
20250225,193000,38190928750,23250,23250,23250,23250,0
|
|
20250225,192900,38190928750,23250,23250,23250,23250,0
|
|
20250225,192800,38190928750,23250,23250,23250,23250,0
|
|
20250225,192700,38190928750,23250,23250,23250,23250,0
|
|
20250225,192600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,192500,38190928750,23250,23250,23250,23250,0
|
|
20250225,192400,38190928750,23250,23250,23250,23250,0
|
|
20250225,192300,38190928750,23250,23250,23250,23250,0
|
|
20250225,192200,38190928750,23250,23250,23250,23250,0
|
|
20250225,192100,38190928750,23250,23250,23250,23250,0
|
|
20250225,192000,38190928750,23250,23250,23250,23250,0
|
|
20250225,191900,38190928750,23250,23250,23250,23250,0
|
|
20250225,191800,38190928750,23250,23250,23250,23250,0
|
|
20250225,191700,38190928750,23250,23250,23250,23250,0
|
|
20250225,191600,38190928750,23250,23250,23250,23250,0
|
|
20250225,191500,38190928750,23250,23250,23250,23250,0
|
|
20250225,191400,38190928750,23250,23250,23250,23250,0
|
|
20250225,191300,38190928750,23250,23250,23250,23250,0
|
|
20250225,191200,38190928750,23250,23250,23250,23250,0
|
|
20250225,191100,38190928750,23250,23250,23250,23250,0
|
|
20250225,191000,38190928750,23250,23250,23250,23250,0
|
|
20250225,190900,38190928750,23250,23250,23250,23250,0
|
|
20250225,190800,38190928750,23250,23250,23250,23250,0
|
|
20250225,190700,38190928750,23250,23250,23250,23250,0
|
|
20250225,190600,38190928750,23250,23250,23250,23250,0
|
|
20250225,190500,38190928750,23250,23250,23250,23250,0
|
|
20250225,190400,38190928750,23250,23250,23250,23250,0
|
|
20250225,190300,38190928750,23250,23250,23250,23250,0
|
|
20250225,190200,38190928750,23250,23250,23250,23250,0
|
|
20250225,190100,38190928750,23250,23250,23250,23250,0
|
|
20250225,190000,38190928750,23250,23250,23250,23250,0
|
|
20250225,185900,38190928750,23250,23250,23250,23250,0
|
|
20250225,185800,38190928750,23250,23250,23250,23250,0
|
|
20250225,185700,38190928750,23250,23250,23250,23250,0
|
|
20250225,185600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,185500,38190928750,23250,23250,23250,23250,0
|
|
20250225,185400,38190928750,23250,23250,23250,23250,0
|
|
20250225,185300,38190928750,23250,23250,23250,23250,0
|
|
20250225,185200,38190928750,23250,23250,23250,23250,0
|
|
20250225,185100,38190928750,23250,23250,23250,23250,0
|
|
20250225,185000,38190928750,23250,23250,23250,23250,0
|
|
20250225,184900,38190928750,23250,23250,23250,23250,0
|
|
20250225,184800,38190928750,23250,23250,23250,23250,0
|
|
20250225,184700,38190928750,23250,23250,23250,23250,0
|
|
20250225,184600,38190928750,23250,23250,23250,23250,0
|
|
20250225,184500,38190928750,23250,23250,23250,23250,0
|
|
20250225,184400,38190928750,23250,23250,23250,23250,0
|
|
20250225,184300,38190928750,23250,23250,23250,23250,0
|
|
20250225,184200,38190928750,23250,23250,23250,23250,0
|
|
20250225,184100,38190928750,23250,23250,23250,23250,0
|
|
20250225,184000,38190928750,23250,23250,23250,23250,0
|
|
20250225,183900,38190928750,23250,23250,23250,23250,0
|
|
20250225,183800,38190928750,23250,23250,23250,23250,0
|
|
20250225,183700,38190928750,23250,23250,23250,23250,0
|
|
20250225,183600,38190928750,23250,23250,23250,23250,0
|
|
20250225,183500,38190928750,23250,23250,23250,23250,0
|
|
20250225,183400,38190928750,23250,23250,23250,23250,0
|
|
20250225,183300,38190928750,23250,23250,23250,23250,0
|
|
20250225,183200,38190928750,23250,23250,23250,23250,0
|
|
20250225,183100,38190928750,23250,23250,23250,23250,0
|
|
20250225,183000,38190928750,23250,23250,23250,23250,0
|
|
20250225,182900,38190928750,23250,23250,23250,23250,0
|
|
20250225,182800,38190928750,23250,23250,23250,23250,0
|
|
20250225,182700,38190928750,23250,23250,23250,23250,0
|
|
20250225,182600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,182500,38190928750,23250,23250,23250,23250,0
|
|
20250225,182400,38190928750,23250,23250,23250,23250,0
|
|
20250225,182300,38190928750,23250,23250,23250,23250,0
|
|
20250225,182200,38190928750,23250,23250,23250,23250,0
|
|
20250225,182100,38190928750,23250,23250,23250,23250,0
|
|
20250225,182000,38190928750,23250,23250,23250,23250,0
|
|
20250225,181900,38190928750,23250,23250,23250,23250,0
|
|
20250225,181800,38190928750,23250,23250,23250,23250,0
|
|
20250225,181700,38190928750,23250,23250,23250,23250,0
|
|
20250225,181600,38190928750,23250,23250,23250,23250,0
|
|
20250225,181500,38190928750,23250,23250,23250,23250,0
|
|
20250225,181400,38190928750,23250,23250,23250,23250,0
|
|
20250225,181300,38190928750,23250,23250,23250,23250,0
|
|
20250225,181200,38190928750,23250,23250,23250,23250,0
|
|
20250225,181100,38190928750,23250,23250,23250,23250,0
|
|
20250225,181000,38190928750,23250,23250,23250,23250,0
|
|
20250225,180900,38190928750,23250,23250,23250,23250,0
|
|
20250225,180800,38190928750,23250,23250,23250,23250,0
|
|
20250225,180700,38190928750,23250,23250,23250,23250,0
|
|
20250225,180600,38190928750,23250,23250,23250,23250,0
|
|
20250225,180500,38190928750,23250,23250,23250,23250,0
|
|
20250225,180400,38190928750,23250,23250,23250,23250,0
|
|
20250225,180300,38190928750,23250,23250,23250,23250,0
|
|
20250225,180200,38190928750,23250,23250,23250,23250,0
|
|
20250225,180100,38190928750,23250,23250,23250,23250,0
|
|
20250225,180000,38190928750,23250,23250,23250,23250,0
|
|
20250225,175900,38190928750,23250,23250,23250,23250,0
|
|
20250225,175800,38190928750,23250,23250,23250,23250,0
|
|
20250225,175700,38190928750,23250,23250,23250,23250,0
|
|
20250225,175600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,175500,38190928750,23250,23250,23250,23250,0
|
|
20250225,175400,38190928750,23250,23250,23250,23250,0
|
|
20250225,175300,38190928750,23250,23250,23250,23250,0
|
|
20250225,175200,38190928750,23250,23250,23250,23250,0
|
|
20250225,175100,38190928750,23250,23250,23250,23250,0
|
|
20250225,175000,38190928750,23250,23250,23250,23250,0
|
|
20250225,174900,38190928750,23250,23250,23250,23250,0
|
|
20250225,174800,38190928750,23250,23250,23250,23250,0
|
|
20250225,174700,38190928750,23250,23250,23250,23250,0
|
|
20250225,174600,38190928750,23250,23250,23250,23250,0
|
|
20250225,174500,38190928750,23250,23250,23250,23250,0
|
|
20250225,174400,38190928750,23250,23250,23250,23250,0
|
|
20250225,174300,38190928750,23250,23250,23250,23250,0
|
|
20250225,174200,38190928750,23250,23250,23250,23250,0
|
|
20250225,174100,38190928750,23250,23250,23250,23250,0
|
|
20250225,174000,38190928750,23250,23250,23250,23250,0
|
|
20250225,173900,38190928750,23250,23250,23250,23250,0
|
|
20250225,173800,38190928750,23250,23250,23250,23250,0
|
|
20250225,173700,38190928750,23250,23250,23250,23250,0
|
|
20250225,173600,38190928750,23250,23250,23250,23250,0
|
|
20250225,173500,38190928750,23250,23250,23250,23250,0
|
|
20250225,173400,38190928750,23250,23250,23250,23250,0
|
|
20250225,173300,38190928750,23250,23250,23250,23250,0
|
|
20250225,173200,38190928750,23250,23250,23250,23250,0
|
|
20250225,173100,38190928750,23250,23250,23250,23250,0
|
|
20250225,173000,38190928750,23250,23250,23250,23250,0
|
|
20250225,172900,38190928750,23250,23250,23250,23250,0
|
|
20250225,172800,38190928750,23250,23250,23250,23250,0
|
|
20250225,172700,38190928750,23250,23250,23250,23250,0
|
|
20250225,172600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,172500,38190928750,23250,23250,23250,23250,0
|
|
20250225,172400,38190928750,23250,23250,23250,23250,0
|
|
20250225,172300,38190928750,23250,23250,23250,23250,0
|
|
20250225,172200,38190928750,23250,23250,23250,23250,0
|
|
20250225,172100,38190928750,23250,23250,23250,23250,0
|
|
20250225,172000,38190928750,23250,23250,23250,23250,0
|
|
20250225,171900,38190928750,23250,23250,23250,23250,0
|
|
20250225,171800,38190928750,23250,23250,23250,23250,0
|
|
20250225,171700,38190928750,23250,23250,23250,23250,0
|
|
20250225,171600,38190928750,23250,23250,23250,23250,0
|
|
20250225,171500,38190928750,23250,23250,23250,23250,0
|
|
20250225,171400,38190928750,23250,23250,23250,23250,0
|
|
20250225,171300,38190928750,23250,23250,23250,23250,0
|
|
20250225,171200,38190928750,23250,23250,23250,23250,0
|
|
20250225,171100,38190928750,23250,23250,23250,23250,0
|
|
20250225,171000,38190928750,23250,23250,23250,23250,0
|
|
20250225,170900,38190928750,23250,23250,23250,23250,0
|
|
20250225,170800,38190928750,23250,23250,23250,23250,0
|
|
20250225,170700,38190928750,23250,23250,23250,23250,0
|
|
20250225,170600,38190928750,23250,23250,23250,23250,0
|
|
20250225,170500,38190928750,23250,23250,23250,23250,0
|
|
20250225,170400,38190928750,23250,23250,23250,23250,0
|
|
20250225,170300,38190928750,23250,23250,23250,23250,0
|
|
20250225,170200,38190928750,23250,23250,23250,23250,0
|
|
20250225,170100,38190928750,23250,23250,23250,23250,0
|
|
20250225,170000,38190928750,23250,23250,23250,23250,0
|
|
20250225,165900,38190928750,23250,23250,23250,23250,0
|
|
20250225,165800,38190928750,23250,23250,23250,23250,0
|
|
20250225,165700,38190928750,23250,23250,23250,23250,0
|
|
20250225,165600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,165500,38190928750,23250,23250,23250,23250,0
|
|
20250225,165400,38190928750,23250,23250,23250,23250,0
|
|
20250225,165300,38190928750,23250,23250,23250,23250,0
|
|
20250225,165200,38190928750,23250,23250,23250,23250,0
|
|
20250225,165100,38190928750,23250,23250,23250,23250,0
|
|
20250225,165000,38190928750,23250,23250,23250,23250,0
|
|
20250225,164900,38190928750,23250,23250,23250,23250,0
|
|
20250225,164800,38190928750,23250,23250,23250,23250,0
|
|
20250225,164700,38190928750,23250,23250,23250,23250,0
|
|
20250225,164600,38190928750,23250,23250,23250,23250,0
|
|
20250225,164500,38190928750,23250,23250,23250,23250,0
|
|
20250225,164400,38190928750,23250,23250,23250,23250,0
|
|
20250225,164300,38190928750,23250,23250,23250,23250,0
|
|
20250225,164200,38190928750,23250,23250,23250,23250,0
|
|
20250225,164100,38190928750,23250,23250,23250,23250,0
|
|
20250225,164000,38190928750,23250,23250,23250,23250,0
|
|
20250225,163900,38190928750,23250,23250,23250,23250,0
|
|
20250225,163800,38190928750,23250,23250,23250,23250,0
|
|
20250225,163700,38190928750,23250,23250,23250,23250,0
|
|
20250225,163600,38190928750,23250,23250,23250,23250,0
|
|
20250225,163500,38190928750,23250,23250,23250,23250,0
|
|
20250225,163400,38190928750,23250,23250,23250,23250,0
|
|
20250225,163300,38190928750,23250,23250,23250,23250,0
|
|
20250225,163200,38190928750,23250,23250,23250,23250,0
|
|
20250225,163100,38190928750,23250,23250,23250,23250,0
|
|
20250225,163000,38190928750,23250,23250,23250,23250,0
|
|
20250225,162900,38190928750,23250,23250,23250,23250,0
|
|
20250225,162800,38190928750,23250,23250,23250,23250,0
|
|
20250225,162700,38190928750,23250,23250,23250,23250,0
|
|
20250225,162600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,162500,38190928750,23250,23250,23250,23250,0
|
|
20250225,162400,38190928750,23250,23250,23250,23250,0
|
|
20250225,162300,38190928750,23250,23250,23250,23250,0
|
|
20250225,162200,38190928750,23250,23250,23250,23250,0
|
|
20250225,162100,38190928750,23250,23250,23250,23250,0
|
|
20250225,162000,38190928750,23250,23250,23250,23250,0
|
|
20250225,161900,38190928750,23250,23250,23250,23250,0
|
|
20250225,161800,38190928750,23250,23250,23250,23250,0
|
|
20250225,161700,38190928750,23250,23250,23250,23250,0
|
|
20250225,161600,38190928750,23250,23250,23250,23250,0
|
|
20250225,161500,38190928750,23250,23250,23250,23250,0
|
|
20250225,161400,38190928750,23250,23250,23250,23250,0
|
|
20250225,161300,38190928750,23250,23250,23250,23250,0
|
|
20250225,161200,38190928750,23250,23250,23250,23250,0
|
|
20250225,161100,38190928750,23250,23250,23250,23250,0
|
|
20250225,161000,38190928750,23250,23250,23250,23250,0
|
|
20250225,160900,38190928750,23250,23250,23250,23250,0
|
|
20250225,160800,38190928750,23250,23250,23250,23250,0
|
|
20250225,160700,38190928750,23250,23250,23250,23250,0
|
|
20250225,160600,38190928750,23250,23250,23250,23250,0
|
|
20250225,160500,38190928750,23250,23250,23250,23250,0
|
|
20250225,160400,38190928750,23250,23250,23250,23250,0
|
|
20250225,160300,38190928750,23250,23250,23250,23250,0
|
|
20250225,160200,38190928750,23250,23250,23250,23250,0
|
|
20250225,160100,38190928750,23250,23250,23250,23250,0
|
|
20250225,160000,38190928750,23250,23250,23250,23250,0
|
|
20250225,155900,38190928750,23250,23250,23250,23250,0
|
|
20250225,155800,38190928750,23250,23250,23250,23250,0
|
|
20250225,155700,38190928750,23250,23250,23250,23250,0
|
|
20250225,155600,38190928750,23250,23250,23250,23250,47283
|
|
20250225,155500,38190928750,23250,23250,23250,23250,0
|
|
20250225,155400,38190928750,23250,23250,23250,23250,0
|
|
20250225,155300,38190928750,23250,23250,23250,23250,0
|
|
20250225,155200,38190928750,23250,23250,23250,23250,0
|
|
20250225,155100,38190928750,23250,23250,23250,23250,0
|
|
20250225,155000,38190928750,23250,23250,23250,23250,0
|
|
20250225,154900,38190928750,23250,23250,23250,23250,0
|
|
20250225,154800,38190928750,23250,23250,23250,23250,0
|
|
20250225,154700,38190928750,23250,23250,23250,23250,0
|
|
20250225,154600,38190928750,23250,23250,23250,23250,0
|
|
20250225,154500,38190928750,23250,23250,23250,23250,0
|
|
20250225,154400,38190928750,23250,23250,23250,23250,0
|
|
20250225,154300,38190928750,23250,23250,23250,23250,0
|
|
20250225,154200,38190928750,23250,23250,23250,23250,0
|
|
20250225,154100,38190928750,23250,23250,23250,23250,0
|
|
20250225,154000,38190928750,23250,23250,23250,23250,0
|
|
20250225,153900,38190928750,23250,23250,23250,23250,0
|
|
20250225,153800,38190928750,23250,23250,23250,23250,0
|
|
20250225,153700,38190928750,23250,23250,23250,23250,0
|
|
20250225,153600,38190928750,23250,23250,23250,23250,0
|
|
20250225,153500,38190928750,23250,23250,23250,23250,0
|
|
20250225,153400,38190928750,23250,23250,23250,23250,0
|
|
20250225,153300,38190928750,23250,23250,23250,23250,0
|
|
20250225,153200,38190928750,23250,23250,23250,23250,0
|
|
20250225,153100,38190928750,23250,23250,23250,23250,0
|
|
20250225,153000,38190928750,23250,23250,23250,23250,47283
|
|
20250225,152900,37091599000,23250,23250,23250,23250,0
|
|
20250225,152800,37091599000,23250,23250,23250,23250,0
|
|
20250225,152700,37091599000,23250,23250,23250,23250,0
|
|
20250225,152600,37091599000,23250,23250,23250,23250,0
|
|
20250225,152500,37091599000,23250,23250,23250,23250,0
|
|
20250225,152400,37091599000,23250,23250,23250,23250,0
|
|
20250225,152300,37091599000,23250,23250,23250,23250,0
|
|
20250225,152200,37091599000,23250,23250,23250,23250,0
|
|
20250225,152100,37091599000,23250,23250,23250,23250,0
|
|
20250225,152000,37091599000,23250,23250,23250,23250,0
|
|
20250225,151900,37091599000,23250,23250,23350,23200,32975
|
|
20250225,151800,36324087900,23250,23250,23300,23200,17811
|
|
20250225,151700,35910306200,23250,23050,23350,23050,48281
|
|
20250225,151600,34789967800,23050,23050,23100,22950,8213
|
|
20250225,151500,34600808250,23050,23050,23100,22950,12505
|
|
20250225,151400,34313020100,23050,23000,23100,22950,11545
|
|
20250225,151300,34046823650,23000,23000,23050,22950,6136
|
|
20250225,151200,33905716150,23000,22950,23050,22900,25456
|
|
20250225,151100,33320692050,22950,22900,23000,22850,6163
|
|
20250225,151000,33179307150,22900,22900,22900,22850,6348
|
|
20250225,150900,33034114450,22850,22900,23000,22850,23754
|
|
20250225,150800,32489636700,22900,22900,22950,22800,11712
|
|
20250225,150700,32221722000,22850,22800,22900,22800,4675
|
|
20250225,150600,32114831750,22800,22800,22900,22750,5503
|
|
20250225,150500,31989244800,22800,22850,22900,22750,7374
|
|
20250225,150400,31820689800,22900,22750,22900,22750,11822
|
|
20250225,150300,31550695750,22750,22800,22800,22750,2347
|
|
20250225,150200,31497247000,22800,22750,22900,22700,22601
|
|
20250225,150100,30981363300,22700,22750,22750,22700,2458
|
|
20250225,150000,30925516250,22750,22650,22750,22650,3102
|
|
20250225,145900,30855129150,22700,22700,22750,22650,2263
|
|
20250225,145800,30803766650,22750,22700,22750,22700,1883
|
|
20250225,145700,30761004650,22700,22700,22750,22700,3912
|
|
20250225,145600,30672122000,22700,22650,22700,22600,2146
|
|
20250225,145500,30623564550,22650,22650,22700,22650,3004
|
|
20250225,145400,30555523750,22700,22700,22700,22650,163
|
|
20250225,145300,30551830400,22650,22650,22700,22650,1150
|
|
20250225,145200,30525781850,22650,22700,22700,22650,696
|
|
20250225,145100,30509998900,22700,22700,22700,22650,484
|
|
20250225,145000,30499019000,22700,22650,22700,22650,1382
|
|
20250225,144900,30467716000,22650,22700,22750,22650,3710
|
|
20250225,144800,30383535350,22700,22800,22800,22700,1676
|
|
20250225,144700,30345409100,22750,22700,22800,22650,8770
|
|
20250225,144600,30146142500,22650,22650,22700,22650,2217
|
|
20250225,144500,30095863850,22650,22750,22750,22650,3631
|
|
20250225,144400,30013440800,22750,22750,22750,22700,3859
|
|
20250225,144300,29925656400,22750,22750,22800,22700,2568
|
|
20250225,144200,29867239650,22750,22750,22800,22700,2593
|
|
20250225,144100,29808253300,22750,22700,22800,22650,7657
|
|
20250225,144000,29634210200,22700,22650,22700,22650,1947
|
|
20250225,143900,29590108250,22650,22650,22700,22650,1233
|
|
20250225,143800,29562178000,22650,22650,22700,22600,328
|
|
20250225,143700,29554748200,22650,22700,22700,22650,2460
|
|
20250225,143600,29499016500,22650,22600,22700,22600,1085
|
|
20250225,143500,29474443650,22600,22650,22650,22600,1175
|
|
20250225,143400,29447831750,22650,22600,22700,22600,2903
|
|
20250225,143300,29382200800,22550,22700,22700,22550,9442
|
|
20250225,143200,29168449750,22650,22600,22700,22550,3042
|
|
20250225,143100,29099598900,22550,22500,22550,22500,513
|
|
20250225,143000,29088050950,22500,22500,22600,22500,2084
|
|
20250225,142900,29041156400,22500,22600,22600,22500,813
|
|
20250225,142800,29022819100,22550,22600,22600,22550,167
|
|
20250225,142700,29019050450,22600,22500,22600,22500,73
|
|
20250225,142600,29017404250,22550,22550,22550,22500,576
|
|
20250225,142500,29004424850,22500,22600,22600,22500,799
|
|
20250225,142400,28986406350,22600,22600,22600,22550,406
|
|
20250225,142300,28977248050,22600,22600,22600,22550,228
|
|
20250225,142200,28972098800,22600,22550,22600,22550,413
|
|
20250225,142100,28962785450,22550,22450,22550,22450,263
|
|
20250225,142000,28956875300,22450,22400,22500,22400,868
|
|
20250225,141900,28937415350,22400,22450,22500,22400,1106
|
|
20250225,141800,28912585550,22450,22450,22500,22400,2538
|
|
20250225,141700,28855620050,22450,22450,22500,22450,1441
|
|
20250225,141600,28823269400,22450,22450,22500,22450,352
|
|
20250225,141500,28815361500,22450,22500,22500,22400,12107
|
|
20250225,141400,28543831050,22500,22500,22500,22450,1370
|
|
20250225,141300,28513035400,22500,22500,22500,22500,361
|
|
20250225,141200,28504912900,22500,22500,22600,22500,1117
|
|
20250225,141100,28479779800,22500,22550,22600,22500,1744
|
|
20250225,141000,28440450200,22550,22600,22600,22550,335
|
|
20250225,140900,28432887300,22600,22600,22600,22550,477
|
|
20250225,140800,28422110900,22550,22550,22600,22550,644
|
|
20250225,140700,28407588200,22550,22550,22550,22500,1546
|
|
20250225,140600,28372780950,22550,22500,22550,22500,716
|
|
20250225,140500,28356669050,22500,22550,22550,22450,8166
|
|
20250225,140400,28173013450,22550,22500,22550,22500,1329
|
|
20250225,140300,28143067100,22500,22550,22600,22500,1130
|
|
20250225,140200,28117597200,22550,22600,22600,22550,3308
|
|
20250225,140100,28042919050,22600,22550,22600,22550,507
|
|
20250225,140000,28031461650,22550,22600,22600,22550,1262
|
|
20250225,135900,28002973150,22600,22600,22600,22600,88
|
|
20250225,135800,28000984350,22600,22600,22600,22550,560
|
|
20250225,135700,27988339550,22600,22600,22600,22550,417
|
|
20250225,135600,27978922900,22550,22600,22650,22550,1185
|
|
20250225,135500,27952149150,22650,22600,22650,22600,239
|
|
20250225,135400,27946744500,22550,22600,22650,22550,1044
|
|
20250225,135300,27923181700,22600,22600,22600,22550,600
|
|
20250225,135200,27909635400,22600,22550,22600,22550,548
|
|
20250225,135100,27897276100,22550,22600,22650,22550,949
|
|
20250225,135000,27875856200,22600,22600,22600,22550,1216
|
|
20250225,134900,27848381200,22650,22600,22650,22600,305
|
|
20250225,134800,27841483700,22650,22600,22650,22550,1772
|
|
20250225,134700,27801440200,22650,22650,22700,22600,1923
|
|
20250225,134600,27757888200,22650,22650,22700,22650,238
|
|
20250225,134500,27752491350,22650,22650,22700,22650,527
|
|
20250225,134400,27740549250,22650,22700,22700,22650,1072
|
|
20250225,134300,27716255200,22700,22650,22700,22650,1365
|
|
20250225,134200,27685320900,22650,22800,22800,22650,3151
|
|
20250225,134100,27613799150,22750,22800,22900,22750,10522
|
|
20250225,134000,27373410050,22850,22650,22850,22600,21337
|
|
20250225,133900,26887813600,22650,22600,22650,22600,1335
|
|
20250225,133800,26857642250,22600,22650,22650,22600,1243
|
|
20250225,133700,26829535550,22650,22650,22650,22600,284
|
|
20250225,133600,26823103150,22600,22600,22700,22600,2116
|
|
20250225,133500,26775240050,22600,22650,22700,22600,1184
|
|
20250225,133400,26748419950,22650,22600,22700,22600,1253
|
|
20250225,133300,26720048700,22550,22550,22600,22550,1067
|
|
20250225,133200,26695937750,22550,22550,22550,22500,227
|
|
20250225,133100,26690819500,22550,22450,22550,22450,2302
|
|
20250225,133000,26639029600,22500,22500,22500,22450,1655
|
|
20250225,132900,26601794250,22500,22550,22550,22500,488
|
|
20250225,132800,26590814100,22500,22550,22550,22500,768
|
|
20250225,132700,26573523650,22550,22550,22550,22500,651
|
|
20250225,132600,26558861750,22550,22500,22550,22500,497
|
|
20250225,132500,26547679200,22500,22500,22500,22500,688
|
|
20250225,132400,26532199200,22550,22550,22550,22500,1251
|
|
20250225,132300,26504013050,22600,22600,22650,22550,2157
|
|
20250225,132200,26455289200,22600,22600,22600,22500,1381
|
|
20250225,132100,26424115450,22600,22500,22600,22450,1020
|
|
20250225,132000,26401153850,22400,22400,22450,22400,2276
|
|
20250225,131900,26350135800,22400,22400,22450,22400,298
|
|
20250225,131800,26343451000,22400,22450,22500,22400,791
|
|
20250225,131700,26325703700,22450,22500,22500,22450,696
|
|
20250225,131600,26310076450,22450,22450,22450,22450,2347
|
|
20250225,131500,26257386300,22450,22450,22450,22450,1780
|
|
20250225,131400,26217425300,22450,22500,22500,22450,4955
|
|
20250225,131300,26106179450,22500,22550,22550,22450,1001
|
|
20250225,131200,26083691600,22500,22500,22550,22500,816
|
|
20250225,131100,26065331050,22500,22500,22550,22500,521
|
|
20250225,131000,26053602350,22500,22550,22600,22500,5283
|
|
20250225,130900,25934646300,22600,22600,22600,22550,387
|
|
20250225,130800,25925903100,22550,22550,22550,22550,167
|
|
20250225,130700,25922137250,22550,22550,22600,22500,386
|
|
20250225,130600,25913434250,22600,22550,22600,22500,1348
|
|
20250225,130500,25883044100,22550,22550,22550,22500,618
|
|
20250225,130400,25869134750,22550,22550,22550,22550,318
|
|
20250225,130300,25861963850,22500,22550,22600,22500,1251
|
|
20250225,130200,25833798600,22550,22500,22550,22500,3305
|
|
20250225,130100,25759408400,22550,22550,22600,22500,1315
|
|
20250225,130000,25729754450,22550,22600,22600,22550,518
|
|
20250225,125900,25718061800,22600,22600,22650,22550,2820
|
|
20250225,125800,25654358300,22550,22500,22600,22500,2919
|
|
20250225,125700,25588564550,22500,22500,22550,22500,3984
|
|
20250225,125600,25498876600,22500,22600,22650,22500,3896
|
|
20250225,125500,25411060150,22600,22650,22650,22600,5620
|
|
20250225,125400,25283953350,22650,22700,22700,22650,739
|
|
20250225,125300,25267187300,22650,22700,22700,22650,1595
|
|
20250225,125200,25231001450,22700,22650,22700,22600,1286
|
|
20250225,125100,25201877800,22650,22600,22650,22600,433
|
|
20250225,125000,25192088550,22650,22700,22700,22650,2344
|
|
20250225,124900,25138964500,22700,22650,22750,22650,2862
|
|
20250225,124800,25073997900,22700,22550,22700,22550,2355
|
|
20250225,124700,25020671400,22550,22600,22650,22550,2429
|
|
20250225,124600,24965817950,22600,22600,22650,22600,1682
|
|
20250225,124500,24927801600,22600,22650,22700,22600,1033
|
|
20250225,124400,24904427600,22700,22600,22700,22550,1382
|
|
20250225,124300,24873110250,22600,22700,22750,22550,7803
|
|
20250225,124200,24696340300,22700,22750,22800,22700,3391
|
|
20250225,124100,24619229650,22750,22850,22900,22700,6571
|
|
20250225,124000,24469589100,22850,22850,22900,22750,10341
|
|
20250225,123900,24233504050,22850,22750,22900,22750,11370
|
|
20250225,123800,23973988000,22800,22800,22800,22650,8866
|
|
20250225,123700,23772244750,22800,22700,22900,22700,31604
|
|
20250225,123600,23050532250,22700,22750,22750,22650,2829
|
|
20250225,123500,22986296850,22700,22700,22750,22650,11286
|
|
20250225,123400,22729989000,22650,22550,22700,22550,8724
|
|
20250225,123300,22532583550,22550,22550,22600,22500,2083
|
|
20250225,123200,22485608850,22550,22550,22550,22500,785
|
|
20250225,123100,22467910500,22550,22550,22600,22550,2328
|
|
20250225,123000,22415356750,22550,22500,22550,22450,558
|
|
20250225,122900,22402808950,22450,22550,22550,22450,1159
|
|
20250225,122800,22376743050,22550,22500,22550,22500,612
|
|
20250225,122700,22362958650,22500,22500,22500,22500,340
|
|
20250225,122600,22355308650,22500,22500,22500,22500,107
|
|
20250225,122500,22352901150,22500,22450,22550,22450,1263
|
|
20250225,122400,22324485000,22450,22550,22600,22450,4503
|
|
20250225,122300,22223141100,22500,22500,22550,22450,1921
|
|
20250225,122200,22179932100,22500,22500,22500,22450,373
|
|
20250225,122100,22171544400,22500,22500,22550,22450,434
|
|
20250225,122000,22161779200,22500,22500,22500,22450,817
|
|
20250225,121900,22143433950,22450,22450,22500,22450,270
|
|
20250225,121800,22137371900,22500,22550,22600,22450,5201
|
|
20250225,121700,22020348650,22600,22550,22600,22550,86
|
|
20250225,121600,22018408000,22550,22550,22600,22550,124
|
|
20250225,121500,22015609000,22600,22550,22600,22500,1222
|
|
20250225,121400,21988054600,22550,22500,22550,22500,534
|
|
20250225,121300,21976015150,22500,22450,22550,22450,427
|
|
20250225,121200,21966394700,22550,22500,22550,22450,680
|
|
20250225,121100,21951110200,22500,22500,22500,22450,2965
|
|
20250225,121000,21884430600,22500,22500,22500,22500,777
|
|
20250225,120900,21866948100,22550,22500,22550,22500,295
|
|
20250225,120800,21860308850,22500,22500,22500,22500,3975
|
|
20250225,120700,21770871350,22500,22550,22550,22500,884
|
|
20250225,120600,21750964650,22550,22500,22550,22500,2847
|
|
20250225,120500,21686811850,22550,22550,22600,22500,5408
|
|
20250225,120400,21564821850,22550,22550,22550,22550,310
|
|
20250225,120300,21557831350,22550,22550,22600,22550,447
|
|
20250225,120200,21547740200,22550,22600,22600,22550,964
|
|
20250225,120100,21525972550,22600,22600,22650,22600,345
|
|
20250225,120000,21518168700,22600,22650,22650,22600,190
|
|
20250225,115900,21513868400,22600,22600,22650,22600,298
|
|
20250225,115800,21507127950,22600,22650,22650,22600,165
|
|
20250225,115700,21503395250,22650,22650,22650,22600,1028
|
|
20250225,115600,21480112350,22650,22600,22650,22600,1639
|
|
20250225,115500,21442990750,22600,22650,22650,22600,521
|
|
20250225,115400,21431210000,22650,22650,22650,22600,680
|
|
20250225,115300,21415837750,22650,22600,22650,22600,806
|
|
20250225,115200,21397609900,22650,22600,22650,22600,146
|
|
20250225,115100,21394307250,22600,22650,22650,22600,632
|
|
20250225,115000,21380018200,22650,22650,22650,22600,384
|
|
20250225,114900,21371334200,22650,22600,22650,22600,411
|
|
20250225,114800,21362035050,22600,22600,22650,22550,1459
|
|
20250225,114700,21329072600,22600,22550,22600,22550,805
|
|
20250225,114600,21310917900,22550,22600,22600,22550,167
|
|
20250225,114500,21307147750,22600,22600,22600,22550,361
|
|
20250225,114400,21298991100,22600,22600,22650,22600,253
|
|
20250225,114300,21293270450,22650,22600,22650,22600,796
|
|
20250225,114200,21275260700,22650,22600,22650,22600,2095
|
|
20250225,114100,21227897150,22550,22600,22600,22500,2334
|
|
20250225,114000,21175273850,22550,22600,22600,22550,315
|
|
20250225,113900,21168158850,22600,22600,22600,22550,548
|
|
20250225,113800,21155799600,22600,22550,22600,22550,554
|
|
20250225,113700,21143285500,22600,22600,22600,22550,535
|
|
20250225,113600,21131209550,22600,22650,22650,22600,1179
|
|
20250225,113500,21104561650,22650,22700,22700,22600,413
|
|
20250225,113400,21095208750,22700,22650,22700,22600,810
|
|
20250225,113300,21076866800,22700,22650,22700,22600,1608
|
|
20250225,113200,21040452100,22650,22650,22650,22550,4043
|
|
20250225,113100,20949201250,22650,22650,22650,22600,197
|
|
20250225,113000,20944739400,22650,22600,22650,22600,585
|
|
20250225,112900,20931511800,22600,22600,22650,22600,1678
|
|
20250225,112800,20893588800,22600,22650,22650,22600,990
|
|
20250225,112700,20871176600,22700,22650,22700,22650,780
|
|
20250225,112600,20853479950,22700,22700,22700,22650,398
|
|
20250225,112500,20844458100,22700,22700,22700,22650,349
|
|
20250225,112400,20836545850,22700,22700,22700,22650,1768
|
|
20250225,112300,20796432350,22650,22700,22700,22600,2371
|
|
20250225,112200,20742730150,22650,22800,22800,22650,1667
|
|
20250225,112100,20704892750,22750,22700,22800,22650,6268
|
|
20250225,112000,20562420950,22650,22650,22700,22650,1588
|
|
20250225,111900,20526438600,22650,22600,22650,22600,1249
|
|
20250225,111800,20498197400,22600,22600,22650,22600,242
|
|
20250225,111700,20492719550,22600,22600,22650,22600,725
|
|
20250225,111600,20476300900,22600,22600,22650,22550,644
|
|
20250225,111500,20461752950,22600,22600,22600,22550,553
|
|
20250225,111400,20449261750,22550,22650,22650,22550,3106
|
|
20250225,111300,20379069700,22600,22700,22700,22600,756
|
|
20250225,111200,20361946000,22650,22700,22700,22650,1737
|
|
20250225,111100,20322591350,22700,22700,22700,22650,340
|
|
20250225,111000,20314885350,22700,22650,22700,22600,1905
|
|
20250225,110900,20271707600,22650,22650,22700,22600,846
|
|
20250225,110800,20252550250,22700,22650,22700,22650,1553
|
|
20250225,110700,20217332850,22700,22650,22700,22650,1858
|
|
20250225,110600,20175223050,22650,22650,22700,22650,710
|
|
20250225,110500,20159141500,22700,22650,22700,22650,1558
|
|
20250225,110400,20123787150,22650,22700,22700,22600,596
|
|
20250225,110300,20110298650,22650,22700,22700,22650,1298
|
|
20250225,110200,20080862200,22700,22700,22750,22650,3986
|
|
20250225,110100,19990355300,22700,22650,22700,22650,1699
|
|
20250225,110000,19951847900,22600,22600,22600,22550,1577
|
|
20250225,105900,19916210850,22600,22650,22650,22600,1262
|
|
20250225,105800,19887686550,22650,22600,22650,22600,447
|
|
20250225,105700,19877563000,22600,22650,22650,22600,919
|
|
20250225,105600,19856785550,22650,22650,22700,22600,818
|
|
20250225,105500,19838275750,22650,22700,22700,22650,2010
|
|
20250225,105400,19792722100,22700,22650,22700,22650,1085
|
|
20250225,105300,19768115050,22700,22700,22700,22600,5182
|
|
20250225,105200,19650657350,22700,22650,22700,22600,4017
|
|
20250225,105100,19559627050,22600,22600,22650,22550,2733
|
|
20250225,105000,19497825600,22600,22600,22600,22550,1175
|
|
20250225,104900,19471324050,22550,22600,22650,22550,1343
|
|
20250225,104800,19440969900,22650,22600,22650,22550,961
|
|
20250225,104700,19419268650,22600,22600,22650,22600,4885
|
|
20250225,104600,19308796250,22550,22550,22600,22500,3664
|
|
20250225,104500,19226186100,22550,22500,22550,22450,1654
|
|
20250225,104400,19188984650,22500,22550,22550,22450,709
|
|
20250225,104300,19173058400,22500,22550,22600,22500,626
|
|
20250225,104200,19158969200,22550,22600,22600,22500,178
|
|
20250225,104100,19154956600,22500,22550,22600,22500,402
|
|
20250225,104000,19145894950,22500,22500,22600,22500,269
|
|
20250225,103900,19139839250,22500,22550,22600,22450,1893
|
|
20250225,103800,19097238000,22600,22600,22600,22500,833
|
|
20250225,103700,19078467900,22600,22500,22600,22500,636
|
|
20250225,103600,19064110900,22500,22550,22550,22500,248
|
|
20250225,103500,19058525000,22550,22550,22650,22550,1511
|
|
20250225,103400,19024368800,22500,22550,22600,22500,843
|
|
20250225,103300,19005376900,22600,22600,22600,22500,1963
|
|
20250225,103200,18961126400,22600,22600,22650,22600,807
|
|
20250225,103100,18942875500,22600,22600,22650,22600,244
|
|
20250225,103000,18937356800,22600,22600,22650,22600,2223
|
|
20250225,102900,18887036550,22600,22600,22650,22600,1718
|
|
20250225,102800,18848186700,22650,22500,22650,22500,2737
|
|
20250225,102700,18786382650,22600,22500,22600,22500,775
|
|
20250225,102600,18768876300,22550,22500,22550,22450,139
|
|
20250225,102500,18765748050,22550,22500,22600,22450,1423
|
|
20250225,102400,18733665150,22450,22600,22650,22400,4489
|
|
20250225,102300,18632609950,22650,22600,22650,22600,1828
|
|
20250225,102200,18591231400,22550,22500,22650,22500,3395
|
|
20250225,102100,18514557150,22500,22450,22550,22450,1004
|
|
20250225,102000,18491955600,22450,22500,22500,22400,2276
|
|
20250225,101900,18440789600,22450,22450,22500,22400,2291
|
|
20250225,101800,18389385400,22450,22450,22500,22400,508
|
|
20250225,101700,18377978450,22450,22400,22450,22400,421
|
|
20250225,101600,18368535050,22350,22400,22450,22350,2551
|
|
20250225,101500,18311383050,22400,22350,22450,22300,5353
|
|
20250225,101400,18191572650,22350,22450,22500,22350,8380
|
|
20250225,101300,18003800300,22450,22550,22600,22450,5310
|
|
20250225,101200,17884340750,22550,22550,22600,22500,2329
|
|
20250225,101100,17831835100,22550,22600,22600,22500,5417
|
|
20250225,101000,17709553250,22600,22650,22650,22600,2887
|
|
20250225,100900,17644295550,22650,22700,22700,22600,1825
|
|
20250225,100800,17602978500,22650,22700,22700,22650,1413
|
|
20250225,100700,17570952650,22650,22650,22750,22650,1929
|
|
20250225,100600,17527193600,22700,22750,22800,22650,6815
|
|
20250225,100500,17372375650,22750,22650,22850,22600,15399
|
|
20250225,100400,17021742400,22650,22700,22700,22600,1922
|
|
20250225,100300,16978209250,22700,22650,22700,22600,1559
|
|
20250225,100200,16942880700,22650,22600,22750,22600,3448
|
|
20250225,100100,16864670100,22600,22750,22750,22550,10414
|
|
20250225,100000,16628432000,22700,22500,22850,22500,15750
|
|
20250225,095900,16271195900,22500,22550,22550,22500,2228
|
|
20250225,095800,16221059400,22550,22550,22600,22550,2615
|
|
20250225,095700,16162073650,22550,22550,22600,22500,1199
|
|
20250225,095600,16135036300,22500,22550,22600,22500,1037
|
|
20250225,095500,16111647850,22550,22600,22650,22550,778
|
|
20250225,095400,16094076250,22600,22650,22650,22550,1430
|
|
20250225,095300,16061737000,22600,22550,22650,22500,3253
|
|
20250225,095200,15988296350,22550,22500,22550,22500,611
|
|
20250225,095100,15974546500,22450,22500,22550,22450,1618
|
|
20250225,095000,15938144500,22500,22550,22600,22500,2348
|
|
20250225,094900,15885265050,22500,22550,22600,22500,5130
|
|
20250225,094800,15769556450,22550,22600,22650,22550,2457
|
|
20250225,094700,15714007050,22600,22600,22600,22550,3629
|
|
20250225,094600,15631994150,22600,22650,22700,22550,14518
|
|
20250225,094500,15303512550,22650,22600,22650,22550,3667
|
|
20250225,094400,15220548500,22600,22500,22650,22450,7087
|
|
20250225,094300,15060726350,22450,22350,22500,22350,1868
|
|
20250225,094200,15018882900,22350,22400,22400,22350,1263
|
|
20250225,094100,14990626950,22350,22400,22450,22300,4866
|
|
20250225,094000,14881715250,22400,22500,22500,22400,1917
|
|
20250225,093900,14838692600,22450,22450,22500,22400,2166
|
|
20250225,093800,14790090450,22450,22300,22450,22300,2949
|
|
20250225,093700,14724084200,22300,22300,22350,22250,2068
|
|
20250225,093600,14677946050,22300,22200,22400,22200,4187
|
|
20250225,093500,14584604950,22200,22300,22300,22150,9578
|
|
20250225,093400,14371834800,22300,22350,22400,22300,6815
|
|
20250225,093300,14219713150,22350,22400,22450,22350,3552
|
|
20250225,093200,14140116900,22400,22300,22450,22250,4667
|
|
20250225,093100,14035859000,22300,22350,22350,22250,9135
|
|
20250225,093000,13832263950,22350,22450,22450,22350,7347
|
|
20250225,092900,13667848950,22450,22400,22450,22400,2161
|
|
20250225,092800,13619436750,22400,22450,22500,22400,4884
|
|
20250225,092700,13509821050,22450,22550,22600,22450,4628
|
|
20250225,092600,13405748150,22550,22600,22650,22500,5736
|
|
20250225,092500,13276276800,22600,22700,22700,22600,4453
|
|
20250225,092400,13175368950,22700,22650,22750,22600,3812
|
|
20250225,092300,13088879400,22650,22650,22650,22550,6585
|
|
20250225,092200,12939980200,22650,22600,22750,22550,9001
|
|
20250225,092100,12735826850,22550,22450,22600,22400,2015
|
|
20250225,092000,12690464500,22400,22550,22550,22400,8611
|
|
20250225,091900,12497236100,22500,22450,22550,22400,8920
|
|
20250225,091800,12296781800,22450,22450,22500,22400,10310
|
|
20250225,091700,12065696800,22450,22550,22600,22450,14217
|
|
20250225,091600,11745617650,22550,22550,22650,22500,9131
|
|
20250225,091500,11539347850,22600,22900,22950,22550,37835
|
|
20250225,091400,10678804700,22900,22700,23150,22700,93556
|
|
20250225,091300,8529801250,22650,22750,22750,22600,18783
|
|
20250225,091200,8103483850,22700,22500,22800,22500,24408
|
|
20250225,091100,7549537350,22500,22500,22600,22450,6270
|
|
20250225,091000,7408403200,22500,22150,22600,22150,21598
|
|
20250225,090900,6924412050,22150,22300,22350,22150,31170
|
|
20250225,090800,6231530150,22300,22400,22450,22300,16515
|
|
20250225,090700,5862547300,22450,22450,22450,22350,11804
|
|
20250225,090600,5598061150,22400,22500,22550,22400,11453
|
|
20250225,090500,5340773350,22550,22700,22750,22500,16416
|
|
20250225,090400,4968619200,22650,22400,22800,22350,24519
|
|
20250225,090300,4415976850,22350,22700,22700,22350,35468
|
|
20250225,090200,3616688600,22650,22750,22850,22650,50009
|
|
20250225,090100,2477896950,22700,22600,22750,22550,40393
|
|
20250225,090000,1562499950,22650,22450,22650,22450,59338
|