735 lines
38 KiB
CSV
735 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,211200,337709400,20700,20700,20700,20700,1041
|
|
20250221,211100,337709400,20700,20700,20700,20700,0
|
|
20250221,211000,337709400,20700,20700,20700,20700,0
|
|
20250221,210900,337709400,20700,20700,20700,20700,0
|
|
20250221,210800,337709400,20700,20700,20700,20700,0
|
|
20250221,210700,337709400,20700,20700,20700,20700,0
|
|
20250221,210600,337709400,20700,20700,20700,20700,0
|
|
20250221,210500,337709400,20700,20700,20700,20700,0
|
|
20250221,210400,337709400,20700,20700,20700,20700,0
|
|
20250221,210300,337709400,20700,20700,20700,20700,0
|
|
20250221,210200,337709400,20700,20700,20700,20700,0
|
|
20250221,210100,337709400,20700,20700,20700,20700,0
|
|
20250221,210000,337709400,20700,20700,20700,20700,0
|
|
20250221,205900,337709400,20700,20700,20700,20700,0
|
|
20250221,205800,337709400,20700,20700,20700,20700,0
|
|
20250221,205700,337709400,20700,20700,20700,20700,0
|
|
20250221,205600,337709400,20700,20700,20700,20700,0
|
|
20250221,205500,337709400,20700,20700,20700,20700,0
|
|
20250221,205400,337709400,20700,20700,20700,20700,0
|
|
20250221,205300,337709400,20700,20700,20700,20700,0
|
|
20250221,205200,337709400,20700,20700,20700,20700,0
|
|
20250221,205100,337709400,20700,20700,20700,20700,0
|
|
20250221,205000,337709400,20700,20700,20700,20700,0
|
|
20250221,204900,337709400,20700,20700,20700,20700,0
|
|
20250221,204800,337709400,20700,20700,20700,20700,0
|
|
20250221,204700,337709400,20700,20700,20700,20700,0
|
|
20250221,204600,337709400,20700,20700,20700,20700,0
|
|
20250221,204500,337709400,20700,20700,20700,20700,0
|
|
20250221,204400,337709400,20700,20700,20700,20700,0
|
|
20250221,204300,337709400,20700,20700,20700,20700,0
|
|
20250221,204200,337709400,20700,20700,20700,20700,1041
|
|
20250221,204100,337709400,20700,20700,20700,20700,0
|
|
20250221,204000,337709400,20700,20700,20700,20700,0
|
|
20250221,203900,337709400,20700,20700,20700,20700,0
|
|
20250221,203800,337709400,20700,20700,20700,20700,0
|
|
20250221,203700,337709400,20700,20700,20700,20700,0
|
|
20250221,203600,337709400,20700,20700,20700,20700,0
|
|
20250221,203500,337709400,20700,20700,20700,20700,0
|
|
20250221,203400,337709400,20700,20700,20700,20700,0
|
|
20250221,203300,337709400,20700,20700,20700,20700,0
|
|
20250221,203200,337709400,20700,20700,20700,20700,0
|
|
20250221,203100,337709400,20700,20700,20700,20700,0
|
|
20250221,203000,337709400,20700,20700,20700,20700,0
|
|
20250221,202900,337709400,20700,20700,20700,20700,0
|
|
20250221,202800,337709400,20700,20700,20700,20700,0
|
|
20250221,202700,337709400,20700,20700,20700,20700,0
|
|
20250221,202600,337709400,20700,20700,20700,20700,0
|
|
20250221,202500,337709400,20700,20700,20700,20700,0
|
|
20250221,202400,337709400,20700,20700,20700,20700,0
|
|
20250221,202300,337709400,20700,20700,20700,20700,0
|
|
20250221,202200,337709400,20700,20700,20700,20700,0
|
|
20250221,202100,337709400,20700,20700,20700,20700,0
|
|
20250221,202000,337709400,20700,20700,20700,20700,0
|
|
20250221,201900,337709400,20700,20700,20700,20700,0
|
|
20250221,201800,337709400,20700,20700,20700,20700,0
|
|
20250221,201700,337709400,20700,20700,20700,20700,0
|
|
20250221,201600,337709400,20700,20700,20700,20700,0
|
|
20250221,201500,337709400,20700,20700,20700,20700,0
|
|
20250221,201400,337709400,20700,20700,20700,20700,0
|
|
20250221,201300,337709400,20700,20700,20700,20700,0
|
|
20250221,201200,337709400,20700,20700,20700,20700,1041
|
|
20250221,201100,337709400,20700,20700,20700,20700,0
|
|
20250221,201000,337709400,20700,20700,20700,20700,0
|
|
20250221,200900,337709400,20700,20700,20700,20700,0
|
|
20250221,200800,337709400,20700,20700,20700,20700,0
|
|
20250221,200700,337709400,20700,20700,20700,20700,0
|
|
20250221,200600,337709400,20700,20700,20700,20700,0
|
|
20250221,200500,337709400,20700,20700,20700,20700,0
|
|
20250221,200400,337709400,20700,20700,20700,20700,0
|
|
20250221,200300,337709400,20700,20700,20700,20700,0
|
|
20250221,200200,337709400,20700,20700,20700,20700,0
|
|
20250221,200100,337709400,20700,20700,20700,20700,0
|
|
20250221,200000,337709400,20700,20700,20700,20700,0
|
|
20250221,195900,337709400,20700,20700,20700,20700,0
|
|
20250221,195800,337709400,20700,20700,20700,20700,0
|
|
20250221,195700,337709400,20700,20700,20700,20700,0
|
|
20250221,195600,337709400,20700,20700,20700,20700,0
|
|
20250221,195500,337709400,20700,20700,20700,20700,0
|
|
20250221,195400,337709400,20700,20700,20700,20700,0
|
|
20250221,195300,337709400,20700,20700,20700,20700,0
|
|
20250221,195200,337709400,20700,20700,20700,20700,0
|
|
20250221,195100,337709400,20700,20700,20700,20700,0
|
|
20250221,195000,337709400,20700,20700,20700,20700,0
|
|
20250221,194900,337709400,20700,20700,20700,20700,0
|
|
20250221,194800,337709400,20700,20700,20700,20700,0
|
|
20250221,194700,337709400,20700,20700,20700,20700,0
|
|
20250221,194600,337709400,20700,20700,20700,20700,0
|
|
20250221,194500,337709400,20700,20700,20700,20700,0
|
|
20250221,194400,337709400,20700,20700,20700,20700,0
|
|
20250221,194300,337709400,20700,20700,20700,20700,0
|
|
20250221,194200,337709400,20700,20700,20700,20700,1041
|
|
20250221,194100,337709400,20700,20700,20700,20700,0
|
|
20250221,194000,337709400,20700,20700,20700,20700,0
|
|
20250221,193900,337709400,20700,20700,20700,20700,0
|
|
20250221,193800,337709400,20700,20700,20700,20700,0
|
|
20250221,193700,337709400,20700,20700,20700,20700,0
|
|
20250221,193600,337709400,20700,20700,20700,20700,0
|
|
20250221,193500,337709400,20700,20700,20700,20700,0
|
|
20250221,193400,337709400,20700,20700,20700,20700,0
|
|
20250221,193300,337709400,20700,20700,20700,20700,0
|
|
20250221,193200,337709400,20700,20700,20700,20700,0
|
|
20250221,193100,337709400,20700,20700,20700,20700,0
|
|
20250221,193000,337709400,20700,20700,20700,20700,0
|
|
20250221,192900,337709400,20700,20700,20700,20700,0
|
|
20250221,192800,337709400,20700,20700,20700,20700,0
|
|
20250221,192700,337709400,20700,20700,20700,20700,0
|
|
20250221,192600,337709400,20700,20700,20700,20700,0
|
|
20250221,192500,337709400,20700,20700,20700,20700,0
|
|
20250221,192400,337709400,20700,20700,20700,20700,0
|
|
20250221,192300,337709400,20700,20700,20700,20700,0
|
|
20250221,192200,337709400,20700,20700,20700,20700,0
|
|
20250221,192100,337709400,20700,20700,20700,20700,0
|
|
20250221,192000,337709400,20700,20700,20700,20700,0
|
|
20250221,191900,337709400,20700,20700,20700,20700,0
|
|
20250221,191800,337709400,20700,20700,20700,20700,0
|
|
20250221,191700,337709400,20700,20700,20700,20700,0
|
|
20250221,191600,337709400,20700,20700,20700,20700,0
|
|
20250221,191500,337709400,20700,20700,20700,20700,0
|
|
20250221,191400,337709400,20700,20700,20700,20700,0
|
|
20250221,191300,337709400,20700,20700,20700,20700,0
|
|
20250221,191200,337709400,20700,20700,20700,20700,1041
|
|
20250221,191100,337709400,20700,20700,20700,20700,0
|
|
20250221,191000,337709400,20700,20700,20700,20700,0
|
|
20250221,190900,337709400,20700,20700,20700,20700,0
|
|
20250221,190800,337709400,20700,20700,20700,20700,0
|
|
20250221,190700,337709400,20700,20700,20700,20700,0
|
|
20250221,190600,337709400,20700,20700,20700,20700,0
|
|
20250221,190500,337709400,20700,20700,20700,20700,0
|
|
20250221,190400,337709400,20700,20700,20700,20700,0
|
|
20250221,190300,337709400,20700,20700,20700,20700,0
|
|
20250221,190200,337709400,20700,20700,20700,20700,0
|
|
20250221,190100,337709400,20700,20700,20700,20700,0
|
|
20250221,190000,337709400,20700,20700,20700,20700,0
|
|
20250221,185900,337709400,20700,20700,20700,20700,0
|
|
20250221,185800,337709400,20700,20700,20700,20700,0
|
|
20250221,185700,337709400,20700,20700,20700,20700,0
|
|
20250221,185600,337709400,20700,20700,20700,20700,0
|
|
20250221,185500,337709400,20700,20700,20700,20700,0
|
|
20250221,185400,337709400,20700,20700,20700,20700,0
|
|
20250221,185300,337709400,20700,20700,20700,20700,0
|
|
20250221,185200,337709400,20700,20700,20700,20700,0
|
|
20250221,185100,337709400,20700,20700,20700,20700,0
|
|
20250221,185000,337709400,20700,20700,20700,20700,0
|
|
20250221,184900,337709400,20700,20700,20700,20700,0
|
|
20250221,184800,337709400,20700,20700,20700,20700,0
|
|
20250221,184700,337709400,20700,20700,20700,20700,0
|
|
20250221,184600,337709400,20700,20700,20700,20700,0
|
|
20250221,184500,337709400,20700,20700,20700,20700,0
|
|
20250221,184400,337709400,20700,20700,20700,20700,0
|
|
20250221,184300,337709400,20700,20700,20700,20700,0
|
|
20250221,184200,337709400,20700,20700,20700,20700,1041
|
|
20250221,184100,337709400,20700,20700,20700,20700,0
|
|
20250221,184000,337709400,20700,20700,20700,20700,0
|
|
20250221,183900,337709400,20700,20700,20700,20700,0
|
|
20250221,183800,337709400,20700,20700,20700,20700,0
|
|
20250221,183700,337709400,20700,20700,20700,20700,0
|
|
20250221,183600,337709400,20700,20700,20700,20700,0
|
|
20250221,183500,337709400,20700,20700,20700,20700,0
|
|
20250221,183400,337709400,20700,20700,20700,20700,0
|
|
20250221,183300,337709400,20700,20700,20700,20700,0
|
|
20250221,183200,337709400,20700,20700,20700,20700,0
|
|
20250221,183100,337709400,20700,20700,20700,20700,0
|
|
20250221,183000,337709400,20700,20700,20700,20700,0
|
|
20250221,182900,337709400,20700,20700,20700,20700,0
|
|
20250221,182800,337709400,20700,20700,20700,20700,0
|
|
20250221,182700,337709400,20700,20700,20700,20700,0
|
|
20250221,182600,337709400,20700,20700,20700,20700,0
|
|
20250221,182500,337709400,20700,20700,20700,20700,0
|
|
20250221,182400,337709400,20700,20700,20700,20700,0
|
|
20250221,182300,337709400,20700,20700,20700,20700,0
|
|
20250221,182200,337709400,20700,20700,20700,20700,0
|
|
20250221,182100,337709400,20700,20700,20700,20700,0
|
|
20250221,182000,337709400,20700,20700,20700,20700,0
|
|
20250221,181900,337709400,20700,20700,20700,20700,0
|
|
20250221,181800,337709400,20700,20700,20700,20700,0
|
|
20250221,181700,337709400,20700,20700,20700,20700,0
|
|
20250221,181600,337709400,20700,20700,20700,20700,0
|
|
20250221,181500,337709400,20700,20700,20700,20700,0
|
|
20250221,181400,337709400,20700,20700,20700,20700,0
|
|
20250221,181300,337709400,20700,20700,20700,20700,0
|
|
20250221,181200,337709400,20700,20700,20700,20700,1041
|
|
20250221,181100,337709400,20700,20700,20700,20700,0
|
|
20250221,181000,337709400,20700,20700,20700,20700,0
|
|
20250221,180900,337709400,20700,20700,20700,20700,0
|
|
20250221,180800,337709400,20700,20700,20700,20700,0
|
|
20250221,180700,337709400,20700,20700,20700,20700,0
|
|
20250221,180600,337709400,20700,20700,20700,20700,0
|
|
20250221,180500,337709400,20700,20700,20700,20700,0
|
|
20250221,180400,337709400,20700,20700,20700,20700,0
|
|
20250221,180300,337709400,20700,20700,20700,20700,0
|
|
20250221,180200,337709400,20700,20700,20700,20700,0
|
|
20250221,180100,337709400,20700,20700,20700,20700,0
|
|
20250221,180000,337709400,20700,20700,20700,20700,0
|
|
20250221,175900,337709400,20700,20700,20700,20700,0
|
|
20250221,175800,337709400,20700,20700,20700,20700,0
|
|
20250221,175700,337709400,20700,20700,20700,20700,0
|
|
20250221,175600,337709400,20700,20700,20700,20700,0
|
|
20250221,175500,337709400,20700,20700,20700,20700,0
|
|
20250221,175400,337709400,20700,20700,20700,20700,0
|
|
20250221,175300,337709400,20700,20700,20700,20700,0
|
|
20250221,175200,337709400,20700,20700,20700,20700,0
|
|
20250221,175100,337709400,20700,20700,20700,20700,0
|
|
20250221,175000,337709400,20700,20700,20700,20700,0
|
|
20250221,174900,337709400,20700,20700,20700,20700,0
|
|
20250221,174800,337709400,20700,20700,20700,20700,0
|
|
20250221,174700,337709400,20700,20700,20700,20700,0
|
|
20250221,174600,337709400,20700,20700,20700,20700,0
|
|
20250221,174500,337709400,20700,20700,20700,20700,0
|
|
20250221,174400,337709400,20700,20700,20700,20700,0
|
|
20250221,174300,337709400,20700,20700,20700,20700,0
|
|
20250221,174200,337709400,20700,20700,20700,20700,1041
|
|
20250221,174100,337709400,20700,20700,20700,20700,0
|
|
20250221,174000,337709400,20700,20700,20700,20700,0
|
|
20250221,173900,337709400,20700,20700,20700,20700,0
|
|
20250221,173800,337709400,20700,20700,20700,20700,0
|
|
20250221,173700,337709400,20700,20700,20700,20700,0
|
|
20250221,173600,337709400,20700,20700,20700,20700,0
|
|
20250221,173500,337709400,20700,20700,20700,20700,0
|
|
20250221,173400,337709400,20700,20700,20700,20700,0
|
|
20250221,173300,337709400,20700,20700,20700,20700,0
|
|
20250221,173200,337709400,20700,20700,20700,20700,0
|
|
20250221,173100,337709400,20700,20700,20700,20700,0
|
|
20250221,173000,337709400,20700,20700,20700,20700,0
|
|
20250221,172900,337709400,20700,20700,20700,20700,0
|
|
20250221,172800,337709400,20700,20700,20700,20700,0
|
|
20250221,172700,337709400,20700,20700,20700,20700,0
|
|
20250221,172600,337709400,20700,20700,20700,20700,0
|
|
20250221,172500,337709400,20700,20700,20700,20700,0
|
|
20250221,172400,337709400,20700,20700,20700,20700,0
|
|
20250221,172300,337709400,20700,20700,20700,20700,0
|
|
20250221,172200,337709400,20700,20700,20700,20700,0
|
|
20250221,172100,337709400,20700,20700,20700,20700,0
|
|
20250221,172000,337709400,20700,20700,20700,20700,0
|
|
20250221,171900,337709400,20700,20700,20700,20700,0
|
|
20250221,171800,337709400,20700,20700,20700,20700,0
|
|
20250221,171700,337709400,20700,20700,20700,20700,0
|
|
20250221,171600,337709400,20700,20700,20700,20700,0
|
|
20250221,171500,337709400,20700,20700,20700,20700,0
|
|
20250221,171400,337709400,20700,20700,20700,20700,0
|
|
20250221,171300,337709400,20700,20700,20700,20700,0
|
|
20250221,171200,337709400,20700,20700,20700,20700,1041
|
|
20250221,171100,337709400,20700,20700,20700,20700,0
|
|
20250221,171000,337709400,20700,20700,20700,20700,0
|
|
20250221,170900,337709400,20700,20700,20700,20700,0
|
|
20250221,170800,337709400,20700,20700,20700,20700,0
|
|
20250221,170700,337709400,20700,20700,20700,20700,0
|
|
20250221,170600,337709400,20700,20700,20700,20700,0
|
|
20250221,170500,337709400,20700,20700,20700,20700,0
|
|
20250221,170400,337709400,20700,20700,20700,20700,0
|
|
20250221,170300,337709400,20700,20700,20700,20700,0
|
|
20250221,170200,337709400,20700,20700,20700,20700,0
|
|
20250221,170100,337709400,20700,20700,20700,20700,0
|
|
20250221,170000,337709400,20700,20700,20700,20700,0
|
|
20250221,165900,337709400,20700,20700,20700,20700,0
|
|
20250221,165800,337709400,20700,20700,20700,20700,0
|
|
20250221,165700,337709400,20700,20700,20700,20700,0
|
|
20250221,165600,337709400,20700,20700,20700,20700,0
|
|
20250221,165500,337709400,20700,20700,20700,20700,0
|
|
20250221,165400,337709400,20700,20700,20700,20700,0
|
|
20250221,165300,337709400,20700,20700,20700,20700,0
|
|
20250221,165200,337709400,20700,20700,20700,20700,0
|
|
20250221,165100,337709400,20700,20700,20700,20700,0
|
|
20250221,165000,337709400,20700,20700,20700,20700,0
|
|
20250221,164900,337709400,20700,20700,20700,20700,0
|
|
20250221,164800,337709400,20700,20700,20700,20700,0
|
|
20250221,164700,337709400,20700,20700,20700,20700,0
|
|
20250221,164600,337709400,20700,20700,20700,20700,0
|
|
20250221,164500,337709400,20700,20700,20700,20700,0
|
|
20250221,164400,337709400,20700,20700,20700,20700,0
|
|
20250221,164300,337709400,20700,20700,20700,20700,0
|
|
20250221,164200,337709400,20700,20700,20700,20700,1041
|
|
20250221,164100,337709400,20700,20700,20700,20700,0
|
|
20250221,164000,337709400,20700,20700,20700,20700,0
|
|
20250221,163900,337709400,20700,20700,20700,20700,0
|
|
20250221,163800,337709400,20700,20700,20700,20700,0
|
|
20250221,163700,337709400,20700,20700,20700,20700,0
|
|
20250221,163600,337709400,20700,20700,20700,20700,0
|
|
20250221,163500,337709400,20700,20700,20700,20700,0
|
|
20250221,163400,337709400,20700,20700,20700,20700,0
|
|
20250221,163300,337709400,20700,20700,20700,20700,0
|
|
20250221,163200,337709400,20700,20700,20700,20700,0
|
|
20250221,163100,337709400,20700,20700,20700,20700,0
|
|
20250221,163000,337709400,20700,20700,20700,20700,0
|
|
20250221,162900,337709400,20700,20700,20700,20700,0
|
|
20250221,162800,337709400,20700,20700,20700,20700,0
|
|
20250221,162700,337709400,20700,20700,20700,20700,0
|
|
20250221,162600,337709400,20700,20700,20700,20700,0
|
|
20250221,162500,337709400,20700,20700,20700,20700,0
|
|
20250221,162400,337709400,20700,20700,20700,20700,0
|
|
20250221,162300,337709400,20700,20700,20700,20700,0
|
|
20250221,162200,337709400,20700,20700,20700,20700,0
|
|
20250221,162100,337709400,20700,20700,20700,20700,0
|
|
20250221,162000,337709400,20700,20700,20700,20700,0
|
|
20250221,161900,337709400,20700,20700,20700,20700,0
|
|
20250221,161800,337709400,20700,20700,20700,20700,0
|
|
20250221,161700,337709400,20700,20700,20700,20700,0
|
|
20250221,161600,337709400,20700,20700,20700,20700,0
|
|
20250221,161500,337709400,20700,20700,20700,20700,0
|
|
20250221,161400,337709400,20700,20700,20700,20700,0
|
|
20250221,161300,337709400,20700,20700,20700,20700,0
|
|
20250221,161200,337709400,20700,20700,20700,20700,1041
|
|
20250221,161100,337709400,20700,20700,20700,20700,0
|
|
20250221,161000,337709400,20700,20700,20700,20700,0
|
|
20250221,160900,337709400,20700,20700,20700,20700,0
|
|
20250221,160800,337709400,20700,20700,20700,20700,0
|
|
20250221,160700,337709400,20700,20700,20700,20700,0
|
|
20250221,160600,337709400,20700,20700,20700,20700,0
|
|
20250221,160500,337709400,20700,20700,20700,20700,0
|
|
20250221,160400,337709400,20700,20700,20700,20700,0
|
|
20250221,160300,337709400,20700,20700,20700,20700,0
|
|
20250221,160200,337709400,20700,20700,20700,20700,0
|
|
20250221,160100,337709400,20700,20700,20700,20700,0
|
|
20250221,160000,337709400,20700,20700,20700,20700,0
|
|
20250221,155900,337709400,20700,20700,20700,20700,0
|
|
20250221,155800,337709400,20700,20700,20700,20700,0
|
|
20250221,155700,337709400,20700,20700,20700,20700,0
|
|
20250221,155600,337709400,20700,20700,20700,20700,0
|
|
20250221,155500,337709400,20700,20700,20700,20700,0
|
|
20250221,155400,337709400,20700,20700,20700,20700,0
|
|
20250221,155300,337709400,20700,20700,20700,20700,0
|
|
20250221,155200,337709400,20700,20700,20700,20700,0
|
|
20250221,155100,337709400,20700,20700,20700,20700,0
|
|
20250221,155000,337709400,20700,20700,20700,20700,0
|
|
20250221,154900,337709400,20700,20700,20700,20700,0
|
|
20250221,154800,337709400,20700,20700,20700,20700,0
|
|
20250221,154700,337709400,20700,20700,20700,20700,0
|
|
20250221,154600,337709400,20700,20700,20700,20700,0
|
|
20250221,154500,337709400,20700,20700,20700,20700,0
|
|
20250221,154400,337709400,20700,20700,20700,20700,0
|
|
20250221,154300,337709400,20700,20700,20700,20700,0
|
|
20250221,154200,337709400,20700,20700,20700,20700,1041
|
|
20250221,154100,337709400,20700,20700,20700,20700,0
|
|
20250221,154000,337709400,20700,20700,20700,20700,0
|
|
20250221,153900,337709400,20700,20700,20700,20700,0
|
|
20250221,153800,337709400,20700,20700,20700,20700,0
|
|
20250221,153700,337709400,20700,20700,20700,20700,0
|
|
20250221,153600,337709400,20700,20700,20700,20700,0
|
|
20250221,153500,337709400,20700,20700,20700,20700,0
|
|
20250221,153400,337709400,20700,20700,20700,20700,0
|
|
20250221,153300,337709400,20700,20700,20700,20700,0
|
|
20250221,153200,337709400,20700,20700,20700,20700,0
|
|
20250221,153100,337709400,20700,20700,20700,20700,0
|
|
20250221,153000,337709400,20700,20700,20700,20700,1041
|
|
20250221,152900,316160700,20750,20750,20750,20750,0
|
|
20250221,152800,316160700,20750,20750,20750,20750,0
|
|
20250221,152700,316160700,20750,20750,20750,20750,0
|
|
20250221,152600,316160700,20750,20750,20750,20750,0
|
|
20250221,152500,316160700,20750,20750,20750,20750,0
|
|
20250221,152400,316160700,20750,20750,20750,20750,0
|
|
20250221,152300,316160700,20750,20750,20750,20750,0
|
|
20250221,152200,316160700,20750,20750,20750,20750,0
|
|
20250221,152100,316160700,20750,20750,20750,20750,0
|
|
20250221,152000,316160700,20750,20750,20750,20750,0
|
|
20250221,151900,316160700,20750,20650,20750,20600,423
|
|
20250221,151800,307406150,20700,20700,20700,20600,267
|
|
20250221,151700,301880600,20700,20650,20700,20650,8
|
|
20250221,151600,301715250,20700,20650,20700,20650,239
|
|
20250221,151500,296769550,20700,20700,20700,20650,274
|
|
20250221,151400,291098100,20700,20650,20700,20650,305
|
|
20250221,151300,284784750,20700,20650,20700,20600,273
|
|
20250221,151200,279147300,20600,20600,20650,20600,227
|
|
20250221,151100,274465950,20600,20500,20600,20500,311
|
|
20250221,151000,268059650,20550,20550,20550,20550,6
|
|
20250221,150900,267936350,20600,20550,20600,20550,3
|
|
20250221,150800,267874650,20550,20550,20550,20550,70
|
|
20250221,150700,266436150,20550,20550,20550,20550,7
|
|
20250221,150600,266292300,20550,20550,20550,20550,1
|
|
20250221,150500,266271750,20550,20550,20550,20550,0
|
|
20250221,150400,266271750,20550,20550,20550,20550,1
|
|
20250221,150300,266251200,20550,20550,20550,20550,1
|
|
20250221,150200,266230650,20550,20550,20550,20550,0
|
|
20250221,150100,266230650,20550,20500,20550,20500,9
|
|
20250221,150000,266046050,20550,20550,20550,20550,2
|
|
20250221,145900,266004950,20550,20500,20550,20500,33
|
|
20250221,145800,265328400,20500,20500,20500,20500,476
|
|
20250221,145700,255570400,20550,20550,20550,20550,150
|
|
20250221,145600,252487900,20550,20550,20550,20550,0
|
|
20250221,145500,252487900,20550,20550,20550,20550,1
|
|
20250221,145400,252467350,20550,20550,20550,20550,0
|
|
20250221,145300,252467350,20550,20550,20550,20550,2
|
|
20250221,145200,252426250,20550,20550,20550,20550,0
|
|
20250221,145100,252426250,20550,20550,20600,20550,4
|
|
20250221,145000,252344000,20550,20550,20550,20550,1
|
|
20250221,144900,252323450,20600,20600,20600,20600,0
|
|
20250221,144800,252323450,20600,20600,20600,20600,1
|
|
20250221,144700,252302850,20600,20600,20600,20600,70
|
|
20250221,144600,250860850,20600,20600,20600,20600,33
|
|
20250221,144500,250181050,20600,20600,20600,20600,0
|
|
20250221,144400,250181050,20600,20600,20600,20600,0
|
|
20250221,144300,250181050,20600,20600,20600,20600,0
|
|
20250221,144200,250181050,20600,20600,20600,20600,0
|
|
20250221,144100,250181050,20600,20600,20600,20600,10
|
|
20250221,144000,249975050,20650,20600,20650,20600,10
|
|
20250221,143900,249769000,20600,20600,20600,20600,0
|
|
20250221,143800,249769000,20600,20600,20600,20600,30
|
|
20250221,143700,249151000,20500,20500,20500,20500,0
|
|
20250221,143600,249151000,20500,20500,20500,20500,23
|
|
20250221,143500,248679500,20500,20500,20500,20500,7
|
|
20250221,143400,248536000,20500,20550,20550,20500,5
|
|
20250221,143300,248433450,20600,20600,20600,20600,0
|
|
20250221,143200,248433450,20600,20600,20600,20600,80
|
|
20250221,143100,246785450,20600,20600,20600,20600,1
|
|
20250221,143000,246764850,20600,20600,20600,20600,0
|
|
20250221,142900,246764850,20600,20600,20600,20600,0
|
|
20250221,142800,246764850,20600,20600,20600,20600,12
|
|
20250221,142700,246517650,20600,20600,20600,20600,0
|
|
20250221,142600,246517650,20600,20600,20600,20600,1
|
|
20250221,142500,246497050,20500,20550,20550,20500,50
|
|
20250221,142400,245472000,20500,20500,20500,20500,0
|
|
20250221,142300,245472000,20500,20500,20500,20500,0
|
|
20250221,142200,245472000,20500,20500,20500,20500,0
|
|
20250221,142100,245472000,20500,20500,20500,20500,0
|
|
20250221,142000,245472000,20500,20500,20500,20500,5
|
|
20250221,141900,245369500,20500,20500,20500,20500,0
|
|
20250221,141800,245369500,20500,20500,20500,20500,0
|
|
20250221,141700,245369500,20500,20500,20500,20500,4
|
|
20250221,141600,245287500,20500,20500,20500,20500,0
|
|
20250221,141500,245287500,20500,20500,20500,20500,0
|
|
20250221,141400,245287500,20500,20500,20500,20500,100
|
|
20250221,141300,243237500,20500,20500,20500,20500,103
|
|
20250221,141200,241126000,20500,20500,20500,20500,0
|
|
20250221,141100,241126000,20500,20500,20500,20500,302
|
|
20250221,141000,234935000,20550,20550,20550,20550,0
|
|
20250221,140900,234935000,20550,20550,20550,20550,1
|
|
20250221,140800,234914450,20500,20500,20500,20500,11
|
|
20250221,140700,234688950,20600,20600,20600,20600,0
|
|
20250221,140600,234688950,20600,20600,20600,20600,0
|
|
20250221,140500,234688950,20600,20600,20600,20600,0
|
|
20250221,140400,234688950,20600,20600,20600,20600,0
|
|
20250221,140300,234688950,20600,20600,20600,20600,0
|
|
20250221,140200,234688950,20600,20600,20600,20600,1
|
|
20250221,140100,234668350,20550,20550,20550,20550,1
|
|
20250221,140000,234647800,20500,20500,20500,20500,1
|
|
20250221,135900,234627300,20600,20600,20600,20600,0
|
|
20250221,135800,234627300,20600,20600,20600,20600,0
|
|
20250221,135700,234627300,20600,20600,20600,20600,0
|
|
20250221,135600,234627300,20600,20600,20600,20600,0
|
|
20250221,135500,234627300,20600,20500,20600,20500,2
|
|
20250221,135400,234586200,20500,20550,20600,20500,28
|
|
20250221,135300,234010750,20600,20600,20600,20600,0
|
|
20250221,135200,234010750,20600,20600,20600,20600,0
|
|
20250221,135100,234010750,20600,20600,20600,20600,0
|
|
20250221,135000,234010750,20600,20600,20600,20600,0
|
|
20250221,134900,234010750,20600,20550,20600,20550,4
|
|
20250221,134800,233928500,20550,20550,20550,20550,8
|
|
20250221,134700,233764100,20550,20550,20550,20550,1
|
|
20250221,134600,233743550,20500,20500,20500,20500,8
|
|
20250221,134500,233579550,20600,20600,20600,20600,10
|
|
20250221,134400,233373550,20600,20600,20600,20600,45
|
|
20250221,134300,232446550,20600,20600,20600,20600,15
|
|
20250221,134200,232137550,20550,20550,20550,20550,25
|
|
20250221,134100,231623800,20500,20550,20550,20500,6
|
|
20250221,134000,231500550,20500,20500,20500,20500,0
|
|
20250221,133900,231500550,20500,20500,20500,20500,1
|
|
20250221,133800,231480050,20450,20450,20450,20450,10
|
|
20250221,133700,231275550,20450,20450,20450,20450,30
|
|
20250221,133600,230662050,20450,20450,20450,20450,0
|
|
20250221,133500,230662050,20450,20450,20450,20450,0
|
|
20250221,133400,230662050,20450,20450,20450,20450,0
|
|
20250221,133300,230662050,20450,20500,20500,20450,1120
|
|
20250221,133200,207721500,20500,20500,20500,20500,0
|
|
20250221,133100,207721500,20500,20500,20500,20500,0
|
|
20250221,133000,207721500,20500,20500,20500,20500,0
|
|
20250221,132900,207721500,20500,20500,20500,20500,0
|
|
20250221,132800,207721500,20500,20550,20550,20500,113
|
|
20250221,132700,205404900,20550,20550,20550,20550,313
|
|
20250221,132600,198972750,20550,20550,20550,20550,556
|
|
20250221,132500,187546950,20550,20550,20550,20550,7
|
|
20250221,132400,187403100,20550,20550,20550,20550,1
|
|
20250221,132300,187382550,20550,20550,20550,20550,0
|
|
20250221,132200,187382550,20550,20550,20550,20550,0
|
|
20250221,132100,187382550,20550,20550,20550,20550,27
|
|
20250221,132000,186827700,20600,20600,20600,20600,0
|
|
20250221,131900,186827700,20600,20600,20600,20600,1
|
|
20250221,131800,186807100,20600,20600,20600,20600,5
|
|
20250221,131700,186704100,20600,20600,20600,20600,2
|
|
20250221,131600,186662900,20650,20650,20650,20650,0
|
|
20250221,131500,186662900,20650,20650,20650,20650,0
|
|
20250221,131400,186662900,20650,20600,20650,20600,2
|
|
20250221,131300,186621650,20600,20600,20600,20600,0
|
|
20250221,131200,186621650,20600,20600,20600,20600,0
|
|
20250221,131100,186621650,20600,20600,20600,20600,1
|
|
20250221,131000,186601050,20650,20650,20650,20650,0
|
|
20250221,130900,186601050,20650,20600,20650,20600,98
|
|
20250221,130800,184582200,20600,20600,20600,20600,0
|
|
20250221,130700,184582200,20600,20600,20600,20600,0
|
|
20250221,130600,184582200,20600,20600,20600,20600,2
|
|
20250221,130500,184541000,20600,20600,20600,20600,0
|
|
20250221,130400,184541000,20600,20600,20600,20600,0
|
|
20250221,130300,184541000,20600,20600,20600,20600,0
|
|
20250221,130200,184541000,20600,20600,20600,20600,2
|
|
20250221,130100,184499800,20600,20650,20650,20600,500
|
|
20250221,130000,174198300,20650,20650,20650,20650,0
|
|
20250221,125900,174198300,20650,20650,20650,20650,2
|
|
20250221,125800,174157000,20650,20650,20650,20650,0
|
|
20250221,125700,174157000,20650,20650,20650,20650,0
|
|
20250221,125600,174157000,20650,20650,20650,20650,1
|
|
20250221,125500,174136350,20650,20650,20650,20650,0
|
|
20250221,125400,174136350,20650,20650,20650,20650,0
|
|
20250221,125300,174136350,20650,20650,20650,20650,0
|
|
20250221,125200,174136350,20650,20650,20650,20650,0
|
|
20250221,125100,174136350,20650,20650,20650,20650,1
|
|
20250221,125000,174115700,20650,20600,20650,20600,53
|
|
20250221,124900,173021400,20650,20650,20650,20650,0
|
|
20250221,124800,173021400,20650,20650,20650,20650,1
|
|
20250221,124700,173000750,20650,20650,20650,20650,0
|
|
20250221,124600,173000750,20650,20650,20650,20650,0
|
|
20250221,124500,173000750,20650,20650,20650,20650,1
|
|
20250221,124400,172980100,20650,20650,20650,20650,0
|
|
20250221,124300,172980100,20650,20650,20650,20650,16
|
|
20250221,124200,172649700,20650,20650,20650,20650,1
|
|
20250221,124100,172629050,20700,20700,20700,20700,0
|
|
20250221,124000,172629050,20700,20700,20700,20700,1
|
|
20250221,123900,172608350,20700,20650,20700,20650,2
|
|
20250221,123800,172567000,20650,20650,20650,20650,0
|
|
20250221,123700,172567000,20650,20650,20650,20650,2
|
|
20250221,123600,172525700,20650,20600,20650,20600,201
|
|
20250221,123500,168377700,20600,20600,20600,20600,1
|
|
20250221,123400,168357100,20600,20600,20600,20600,0
|
|
20250221,123300,168357100,20600,20600,20600,20600,1
|
|
20250221,123200,168336500,20600,20600,20600,20600,2
|
|
20250221,123100,168295300,20600,20600,20600,20600,0
|
|
20250221,123000,168295300,20600,20600,20600,20600,0
|
|
20250221,122900,168295300,20600,20600,20600,20600,0
|
|
20250221,122800,168295300,20600,20600,20600,20600,0
|
|
20250221,122700,168295300,20600,20600,20600,20600,1
|
|
20250221,122600,168274700,20600,20600,20600,20600,14
|
|
20250221,122500,167986300,20600,20600,20600,20600,1
|
|
20250221,122400,167965700,20600,20600,20600,20600,49
|
|
20250221,122300,166956300,20550,20550,20550,20550,20
|
|
20250221,122200,166545300,20600,20600,20600,20600,0
|
|
20250221,122100,166545300,20600,20600,20600,20600,1
|
|
20250221,122000,166524700,20600,20600,20600,20600,2
|
|
20250221,121900,166483500,20600,20600,20600,20600,1
|
|
20250221,121800,166462900,20650,20650,20650,20650,0
|
|
20250221,121700,166462900,20650,20650,20650,20650,0
|
|
20250221,121600,166462900,20650,20650,20650,20650,1
|
|
20250221,121500,166442250,20600,20600,20600,20600,0
|
|
20250221,121400,166442250,20600,20600,20600,20600,0
|
|
20250221,121300,166442250,20600,20600,20600,20600,0
|
|
20250221,121200,166442250,20600,20600,20650,20600,36
|
|
20250221,121100,165700500,20550,20600,20600,20550,41
|
|
20250221,121000,164857900,20600,20600,20600,20600,5
|
|
20250221,120900,164754900,20600,20600,20600,20600,1
|
|
20250221,120800,164734300,20600,20600,20600,20600,53
|
|
20250221,120700,163642500,20600,20600,20600,20600,1
|
|
20250221,120600,163621900,20600,20650,20650,20600,12
|
|
20250221,120500,163374150,20600,20600,20600,20600,0
|
|
20250221,120400,163374150,20600,20600,20600,20600,2
|
|
20250221,120300,163332950,20600,20600,20650,20600,3
|
|
20250221,120200,163271100,20600,20600,20600,20600,2
|
|
20250221,120100,163229900,20650,20600,20650,20600,4
|
|
20250221,120000,163147400,20650,20650,20650,20650,1
|
|
20250221,115900,163126750,20650,20650,20650,20650,2
|
|
20250221,115800,163085450,20600,20650,20650,20600,2
|
|
20250221,115700,163044200,20550,20550,20550,20550,0
|
|
20250221,115600,163044200,20550,20550,20550,20550,4
|
|
20250221,115500,162962000,20550,20550,20550,20550,126
|
|
20250221,115400,160372700,20550,20550,20550,20550,1
|
|
20250221,115300,160352150,20600,20600,20600,20600,0
|
|
20250221,115200,160352150,20600,20600,20600,20600,1
|
|
20250221,115100,160331550,20550,20550,20600,20550,56
|
|
20250221,115000,159180700,20600,20600,20600,20600,1
|
|
20250221,114900,159160100,20600,20600,20600,20600,1
|
|
20250221,114800,159139500,20650,20650,20650,20650,0
|
|
20250221,114700,159139500,20650,20650,20650,20650,0
|
|
20250221,114600,159139500,20650,20650,20650,20650,0
|
|
20250221,114500,159139500,20650,20550,20650,20550,24
|
|
20250221,114400,158646200,20650,20650,20650,20650,1
|
|
20250221,114300,158625550,20600,20600,20600,20600,0
|
|
20250221,114200,158625550,20600,20600,20600,20600,0
|
|
20250221,114100,158625550,20600,20600,20600,20600,0
|
|
20250221,114000,158625550,20600,20600,20600,20600,0
|
|
20250221,113900,158625550,20600,20600,20600,20600,0
|
|
20250221,113800,158625550,20600,20600,20600,20600,0
|
|
20250221,113700,158625550,20600,20600,20600,20600,2
|
|
20250221,113600,158584350,20600,20600,20600,20600,0
|
|
20250221,113500,158584350,20600,20600,20600,20600,5
|
|
20250221,113400,158481350,20600,20600,20650,20550,7
|
|
20250221,113300,158337250,20550,20550,20550,20550,0
|
|
20250221,113200,158337250,20550,20550,20550,20550,11
|
|
20250221,113100,158111200,20550,20550,20550,20550,0
|
|
20250221,113000,158111200,20550,20550,20550,20550,19
|
|
20250221,112900,157720750,20650,20650,20650,20650,0
|
|
20250221,112800,157720750,20650,20500,20650,20500,4
|
|
20250221,112700,157638600,20550,20550,20550,20550,13
|
|
20250221,112600,157371450,20500,20500,20500,20500,10
|
|
20250221,112500,157166450,20500,20500,20500,20500,50
|
|
20250221,112400,156141450,20500,20500,20500,20500,1
|
|
20250221,112300,156120950,20600,20600,20600,20600,0
|
|
20250221,112200,156120950,20600,20600,20600,20600,0
|
|
20250221,112100,156120950,20600,20600,20600,20600,0
|
|
20250221,112000,156120950,20600,20600,20600,20600,1
|
|
20250221,111900,156100350,20500,20550,20600,20500,19
|
|
20250221,111800,155709900,20600,20600,20600,20600,2
|
|
20250221,111700,155668700,20500,20550,20550,20500,4
|
|
20250221,111600,155586600,20650,20650,20650,20650,0
|
|
20250221,111500,155586600,20650,20650,20650,20650,0
|
|
20250221,111400,155586600,20650,20600,20650,20600,20
|
|
20250221,111300,155174550,20600,20600,20600,20600,5
|
|
20250221,111200,155071550,20600,20600,20600,20550,423
|
|
20250221,111100,146363350,20650,20650,20650,20650,201
|
|
20250221,111000,142212700,20650,20650,20650,20650,1
|
|
20250221,110900,142192050,20600,20600,20600,20600,0
|
|
20250221,110800,142192050,20600,20600,20600,20600,1
|
|
20250221,110700,142171450,20650,20650,20650,20650,0
|
|
20250221,110600,142171450,20650,20650,20650,20650,131
|
|
20250221,110500,139466300,20600,20600,20600,20600,0
|
|
20250221,110400,139466300,20600,20600,20600,20600,1
|
|
20250221,110300,139445700,20650,20650,20650,20650,0
|
|
20250221,110200,139445700,20650,20650,20650,20650,10
|
|
20250221,110100,139239200,20650,20650,20650,20650,0
|
|
20250221,110000,139239200,20650,20650,20650,20650,0
|
|
20250221,105900,139239200,20650,20650,20650,20650,1
|
|
20250221,105800,139218550,20650,20650,20650,20650,1
|
|
20250221,105700,139197900,20650,20650,20650,20600,9
|
|
20250221,105600,139012150,20600,20600,20650,20600,83
|
|
20250221,105500,137300350,20550,20550,20550,20550,1
|
|
20250221,105400,137279800,20600,20600,20600,20600,0
|
|
20250221,105300,137279800,20600,20600,20600,20600,0
|
|
20250221,105200,137279800,20600,20600,20600,20600,2
|
|
20250221,105100,137238600,20600,20600,20600,20600,0
|
|
20250221,105000,137238600,20600,20600,20600,20600,0
|
|
20250221,104900,137238600,20600,20600,20600,20600,2
|
|
20250221,104800,137197400,20650,20650,20650,20650,0
|
|
20250221,104700,137197400,20650,20650,20650,20650,1
|
|
20250221,104600,137176750,20600,20600,20600,20600,3
|
|
20250221,104500,137114950,20500,20500,20500,20500,0
|
|
20250221,104400,137114950,20500,20550,20550,20500,100
|
|
20250221,104300,135063450,20600,20600,20600,20600,0
|
|
20250221,104200,135063450,20600,20600,20600,20600,146
|
|
20250221,104100,132055850,20500,20600,20600,20500,252
|
|
20250221,104000,126879600,20600,20600,20600,20600,1
|
|
20250221,103900,126859000,20600,20600,20600,20600,1
|
|
20250221,103800,126838400,20500,20550,20550,20500,22
|
|
20250221,103700,126387250,20550,20500,20550,20450,32
|
|
20250221,103600,125730950,20550,20550,20550,20450,30
|
|
20250221,103500,125115850,20450,20500,20550,20450,13
|
|
20250221,103400,124849050,20450,20550,20550,20450,16
|
|
20250221,103300,124521100,20450,20450,20450,20450,0
|
|
20250221,103200,124521100,20450,20500,20600,20450,115
|
|
20250221,103100,122165250,20500,20600,20600,20500,114
|
|
20250221,103000,119824350,20650,20650,20650,20650,1
|
|
20250221,102900,119803700,20600,20600,20650,20600,14
|
|
20250221,102800,119515200,20600,20650,20650,20600,14
|
|
20250221,102700,119226200,20600,20600,20650,20600,73
|
|
20250221,102600,117722300,20600,20600,20650,20600,8
|
|
20250221,102500,117557400,20600,20600,20650,20600,109
|
|
20250221,102400,115311950,20600,20650,20650,20600,105
|
|
20250221,102300,113148850,20600,20600,20650,20500,302
|
|
20250221,102200,106927700,20650,20450,20650,20450,109
|
|
20250221,102100,104692050,20500,20500,20550,20500,306
|
|
20250221,102000,98418950,20550,20550,20550,20550,52
|
|
20250221,101900,97350350,20600,20600,20600,20550,213
|
|
20250221,101800,92967550,20550,20650,20650,20550,571
|
|
20250221,101700,81217500,20600,20650,20650,20600,261
|
|
20250221,101600,75840800,20650,20650,20650,20650,0
|
|
20250221,101500,75840800,20650,20650,20650,20650,2
|
|
20250221,101400,75799500,20700,20700,20700,20700,2
|
|
20250221,101300,75758100,20700,20700,20700,20700,1
|
|
20250221,101200,75737400,20700,20700,20700,20700,1
|
|
20250221,101100,75716700,20700,20700,20700,20700,1
|
|
20250221,101000,75696000,20700,20700,20700,20700,1
|
|
20250221,100900,75675300,20650,20650,20700,20650,72
|
|
20250221,100800,74188450,20700,20700,20700,20700,1
|
|
20250221,100700,74167750,20750,20750,20750,20750,0
|
|
20250221,100600,74167750,20750,20750,20750,20750,0
|
|
20250221,100500,74167750,20750,20750,20750,20750,0
|
|
20250221,100400,74167750,20750,20650,20750,20650,99
|
|
20250221,100300,72123200,20650,20650,20650,20650,20
|
|
20250221,100200,71710200,20700,20700,20700,20700,1
|
|
20250221,100100,71689500,20700,20700,20700,20700,0
|
|
20250221,100000,71689500,20700,20700,20700,20700,0
|
|
20250221,095900,71689500,20700,20700,20700,20700,20
|
|
20250221,095800,71275500,20700,20700,20700,20700,2
|
|
20250221,095700,71234100,20700,20650,20700,20650,113
|
|
20250221,095600,68895650,20700,20700,20700,20700,0
|
|
20250221,095500,68895650,20700,20700,20700,20700,5
|
|
20250221,095400,68792150,20750,20750,20750,20750,0
|
|
20250221,095300,68792150,20750,20750,20750,20750,0
|
|
20250221,095200,68792150,20750,20750,20750,20750,0
|
|
20250221,095100,68792150,20750,20750,20750,20750,0
|
|
20250221,095000,68792150,20750,20750,20750,20750,4
|
|
20250221,094900,68709150,20650,20650,20700,20650,116
|
|
20250221,094800,66308750,20650,20650,20650,20650,4
|
|
20250221,094700,66226150,20750,20750,20750,20750,0
|
|
20250221,094600,66226150,20750,20750,20750,20750,0
|
|
20250221,094500,66226150,20750,20750,20750,20750,0
|
|
20250221,094400,66226150,20750,20750,20750,20750,50
|
|
20250221,094300,65188650,20750,20750,20750,20750,0
|
|
20250221,094200,65188650,20750,20750,20750,20600,290
|
|
20250221,094100,59207000,20650,20700,20700,20650,1137
|
|
20250221,094000,35674650,20750,20750,20750,20750,100
|
|
20250221,093900,33599650,20750,20750,20750,20750,7
|
|
20250221,093800,33454400,20750,20750,20750,20750,24
|
|
20250221,093700,32956400,20750,20750,20750,20750,7
|
|
20250221,093600,32811150,20750,20750,20750,20750,3
|
|
20250221,093500,32748900,20700,20700,20700,20700,284
|
|
20250221,093400,26870100,20700,20700,20700,20700,9
|
|
20250221,093300,26683800,20700,20700,20700,20700,11
|
|
20250221,093200,26456100,20700,20700,20700,20700,2
|
|
20250221,093100,26414700,20650,20650,20650,20650,0
|
|
20250221,093000,26414700,20650,20700,20700,20650,2
|
|
20250221,092900,26373350,20700,20700,20700,20700,0
|
|
20250221,092800,26373350,20700,20700,20700,20700,0
|
|
20250221,092700,26373350,20700,20650,20700,20650,48
|
|
20250221,092600,25382050,20700,20700,20700,20700,0
|
|
20250221,092500,25382050,20700,20700,20700,20650,51
|
|
20250221,092400,24328800,20650,20650,20650,20650,20
|
|
20250221,092300,23915800,20650,20650,20650,20650,3
|
|
20250221,092200,23853850,20650,20650,20650,20650,5
|
|
20250221,092100,23750600,20650,20650,20650,20650,61
|
|
20250221,092000,22490950,20650,20650,20650,20650,63
|
|
20250221,091900,21190000,20650,20650,20650,20650,4
|
|
20250221,091800,21107400,20600,20650,20650,20600,233
|
|
20250221,091700,16304700,20800,20650,20800,20650,80
|
|
20250221,091600,14646250,20650,20650,20650,20650,332
|
|
20250221,091500,7790450,20750,20750,20750,20750,3
|
|
20250221,091400,7728200,20650,20700,20700,20650,131
|
|
20250221,091300,5021800,20750,20750,20750,20750,2
|
|
20250221,091200,4980300,20700,20750,20750,20700,3
|
|
20250221,091100,4918100,20750,20750,20750,20750,0
|
|
20250221,091000,4918100,20750,20750,20750,20750,0
|
|
20250221,090900,4918100,20750,20750,20750,20750,0
|
|
20250221,090800,4918100,20750,20750,20750,20750,2
|
|
20250221,090700,4876600,20700,20700,20700,20700,56
|
|
20250221,090600,3717400,20800,20800,20800,20800,0
|
|
20250221,090500,3717400,20800,20800,20800,20800,1
|
|
20250221,090400,3696600,20800,20600,20900,20600,150
|
|
20250221,090300,585500,20800,20950,20950,20800,6
|
|
20250221,090200,460400,21000,20900,21000,20900,22
|
|
20250221,090100,0,20750,20750,20750,20750,0
|
|
20250221,090000,0,20750,20750,20750,20750,0
|