731 lines
40 KiB
CSV
731 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,210800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,210700,106290386100,32150,32150,32150,32150,0
|
|
20250224,210600,106290386100,32150,32150,32150,32150,0
|
|
20250224,210500,106290386100,32150,32150,32150,32150,0
|
|
20250224,210400,106290386100,32150,32150,32150,32150,0
|
|
20250224,210300,106290386100,32150,32150,32150,32150,0
|
|
20250224,210200,106290386100,32150,32150,32150,32150,0
|
|
20250224,210100,106290386100,32150,32150,32150,32150,0
|
|
20250224,210000,106290386100,32150,32150,32150,32150,0
|
|
20250224,205900,106290386100,32150,32150,32150,32150,0
|
|
20250224,205800,106290386100,32150,32150,32150,32150,0
|
|
20250224,205700,106290386100,32150,32150,32150,32150,0
|
|
20250224,205600,106290386100,32150,32150,32150,32150,0
|
|
20250224,205500,106290386100,32150,32150,32150,32150,0
|
|
20250224,205400,106290386100,32150,32150,32150,32150,0
|
|
20250224,205300,106290386100,32150,32150,32150,32150,0
|
|
20250224,205200,106290386100,32150,32150,32150,32150,0
|
|
20250224,205100,106290386100,32150,32150,32150,32150,0
|
|
20250224,205000,106290386100,32150,32150,32150,32150,0
|
|
20250224,204900,106290386100,32150,32150,32150,32150,0
|
|
20250224,204800,106290386100,32150,32150,32150,32150,0
|
|
20250224,204700,106290386100,32150,32150,32150,32150,0
|
|
20250224,204600,106290386100,32150,32150,32150,32150,0
|
|
20250224,204500,106290386100,32150,32150,32150,32150,0
|
|
20250224,204400,106290386100,32150,32150,32150,32150,0
|
|
20250224,204300,106290386100,32150,32150,32150,32150,0
|
|
20250224,204200,106290386100,32150,32150,32150,32150,0
|
|
20250224,204100,106290386100,32150,32150,32150,32150,0
|
|
20250224,204000,106290386100,32150,32150,32150,32150,0
|
|
20250224,203900,106290386100,32150,32150,32150,32150,0
|
|
20250224,203800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,203700,106290386100,32150,32150,32150,32150,0
|
|
20250224,203600,106290386100,32150,32150,32150,32150,0
|
|
20250224,203500,106290386100,32150,32150,32150,32150,0
|
|
20250224,203400,106290386100,32150,32150,32150,32150,0
|
|
20250224,203300,106290386100,32150,32150,32150,32150,0
|
|
20250224,203200,106290386100,32150,32150,32150,32150,0
|
|
20250224,203100,106290386100,32150,32150,32150,32150,0
|
|
20250224,203000,106290386100,32150,32150,32150,32150,0
|
|
20250224,202900,106290386100,32150,32150,32150,32150,0
|
|
20250224,202800,106290386100,32150,32150,32150,32150,0
|
|
20250224,202700,106290386100,32150,32150,32150,32150,0
|
|
20250224,202600,106290386100,32150,32150,32150,32150,0
|
|
20250224,202500,106290386100,32150,32150,32150,32150,0
|
|
20250224,202400,106290386100,32150,32150,32150,32150,0
|
|
20250224,202300,106290386100,32150,32150,32150,32150,0
|
|
20250224,202200,106290386100,32150,32150,32150,32150,0
|
|
20250224,202100,106290386100,32150,32150,32150,32150,0
|
|
20250224,202000,106290386100,32150,32150,32150,32150,0
|
|
20250224,201900,106290386100,32150,32150,32150,32150,0
|
|
20250224,201800,106290386100,32150,32150,32150,32150,0
|
|
20250224,201700,106290386100,32150,32150,32150,32150,0
|
|
20250224,201600,106290386100,32150,32150,32150,32150,0
|
|
20250224,201500,106290386100,32150,32150,32150,32150,0
|
|
20250224,201400,106290386100,32150,32150,32150,32150,0
|
|
20250224,201300,106290386100,32150,32150,32150,32150,0
|
|
20250224,201200,106290386100,32150,32150,32150,32150,0
|
|
20250224,201100,106290386100,32150,32150,32150,32150,0
|
|
20250224,201000,106290386100,32150,32150,32150,32150,0
|
|
20250224,200900,106290386100,32150,32150,32150,32150,0
|
|
20250224,200800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,200700,106290386100,32150,32150,32150,32150,0
|
|
20250224,200600,106290386100,32150,32150,32150,32150,0
|
|
20250224,200500,106290386100,32150,32150,32150,32150,0
|
|
20250224,200400,106290386100,32150,32150,32150,32150,0
|
|
20250224,200300,106290386100,32150,32150,32150,32150,0
|
|
20250224,200200,106290386100,32150,32150,32150,32150,0
|
|
20250224,200100,106290386100,32150,32150,32150,32150,0
|
|
20250224,200000,106290386100,32150,32150,32150,32150,0
|
|
20250224,195900,106290386100,32150,32150,32150,32150,0
|
|
20250224,195800,106290386100,32150,32150,32150,32150,0
|
|
20250224,195700,106290386100,32150,32150,32150,32150,0
|
|
20250224,195600,106290386100,32150,32150,32150,32150,0
|
|
20250224,195500,106290386100,32150,32150,32150,32150,0
|
|
20250224,195400,106290386100,32150,32150,32150,32150,0
|
|
20250224,195300,106290386100,32150,32150,32150,32150,0
|
|
20250224,195200,106290386100,32150,32150,32150,32150,0
|
|
20250224,195100,106290386100,32150,32150,32150,32150,0
|
|
20250224,195000,106290386100,32150,32150,32150,32150,0
|
|
20250224,194900,106290386100,32150,32150,32150,32150,0
|
|
20250224,194800,106290386100,32150,32150,32150,32150,0
|
|
20250224,194700,106290386100,32150,32150,32150,32150,0
|
|
20250224,194600,106290386100,32150,32150,32150,32150,0
|
|
20250224,194500,106290386100,32150,32150,32150,32150,0
|
|
20250224,194400,106290386100,32150,32150,32150,32150,0
|
|
20250224,194300,106290386100,32150,32150,32150,32150,0
|
|
20250224,194200,106290386100,32150,32150,32150,32150,0
|
|
20250224,194100,106290386100,32150,32150,32150,32150,0
|
|
20250224,194000,106290386100,32150,32150,32150,32150,0
|
|
20250224,193900,106290386100,32150,32150,32150,32150,0
|
|
20250224,193800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,193700,106290386100,32150,32150,32150,32150,0
|
|
20250224,193600,106290386100,32150,32150,32150,32150,0
|
|
20250224,193500,106290386100,32150,32150,32150,32150,0
|
|
20250224,193400,106290386100,32150,32150,32150,32150,0
|
|
20250224,193300,106290386100,32150,32150,32150,32150,0
|
|
20250224,193200,106290386100,32150,32150,32150,32150,0
|
|
20250224,193100,106290386100,32150,32150,32150,32150,0
|
|
20250224,193000,106290386100,32150,32150,32150,32150,0
|
|
20250224,192900,106290386100,32150,32150,32150,32150,0
|
|
20250224,192800,106290386100,32150,32150,32150,32150,0
|
|
20250224,192700,106290386100,32150,32150,32150,32150,0
|
|
20250224,192600,106290386100,32150,32150,32150,32150,0
|
|
20250224,192500,106290386100,32150,32150,32150,32150,0
|
|
20250224,192400,106290386100,32150,32150,32150,32150,0
|
|
20250224,192300,106290386100,32150,32150,32150,32150,0
|
|
20250224,192200,106290386100,32150,32150,32150,32150,0
|
|
20250224,192100,106290386100,32150,32150,32150,32150,0
|
|
20250224,192000,106290386100,32150,32150,32150,32150,0
|
|
20250224,191900,106290386100,32150,32150,32150,32150,0
|
|
20250224,191800,106290386100,32150,32150,32150,32150,0
|
|
20250224,191700,106290386100,32150,32150,32150,32150,0
|
|
20250224,191600,106290386100,32150,32150,32150,32150,0
|
|
20250224,191500,106290386100,32150,32150,32150,32150,0
|
|
20250224,191400,106290386100,32150,32150,32150,32150,0
|
|
20250224,191300,106290386100,32150,32150,32150,32150,0
|
|
20250224,191200,106290386100,32150,32150,32150,32150,0
|
|
20250224,191100,106290386100,32150,32150,32150,32150,0
|
|
20250224,191000,106290386100,32150,32150,32150,32150,0
|
|
20250224,190900,106290386100,32150,32150,32150,32150,0
|
|
20250224,190800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,190700,106290386100,32150,32150,32150,32150,0
|
|
20250224,190600,106290386100,32150,32150,32150,32150,0
|
|
20250224,190500,106290386100,32150,32150,32150,32150,0
|
|
20250224,190400,106290386100,32150,32150,32150,32150,0
|
|
20250224,190300,106290386100,32150,32150,32150,32150,0
|
|
20250224,190200,106290386100,32150,32150,32150,32150,0
|
|
20250224,190100,106290386100,32150,32150,32150,32150,0
|
|
20250224,190000,106290386100,32150,32150,32150,32150,0
|
|
20250224,185900,106290386100,32150,32150,32150,32150,0
|
|
20250224,185800,106290386100,32150,32150,32150,32150,0
|
|
20250224,185700,106290386100,32150,32150,32150,32150,0
|
|
20250224,185600,106290386100,32150,32150,32150,32150,0
|
|
20250224,185500,106290386100,32150,32150,32150,32150,0
|
|
20250224,185400,106290386100,32150,32150,32150,32150,0
|
|
20250224,185300,106290386100,32150,32150,32150,32150,0
|
|
20250224,185200,106290386100,32150,32150,32150,32150,0
|
|
20250224,185100,106290386100,32150,32150,32150,32150,0
|
|
20250224,185000,106290386100,32150,32150,32150,32150,0
|
|
20250224,184900,106290386100,32150,32150,32150,32150,0
|
|
20250224,184800,106290386100,32150,32150,32150,32150,0
|
|
20250224,184700,106290386100,32150,32150,32150,32150,0
|
|
20250224,184600,106290386100,32150,32150,32150,32150,0
|
|
20250224,184500,106290386100,32150,32150,32150,32150,0
|
|
20250224,184400,106290386100,32150,32150,32150,32150,0
|
|
20250224,184300,106290386100,32150,32150,32150,32150,0
|
|
20250224,184200,106290386100,32150,32150,32150,32150,0
|
|
20250224,184100,106290386100,32150,32150,32150,32150,0
|
|
20250224,184000,106290386100,32150,32150,32150,32150,0
|
|
20250224,183900,106290386100,32150,32150,32150,32150,0
|
|
20250224,183800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,183700,106290386100,32150,32150,32150,32150,0
|
|
20250224,183600,106290386100,32150,32150,32150,32150,0
|
|
20250224,183500,106290386100,32150,32150,32150,32150,0
|
|
20250224,183400,106290386100,32150,32150,32150,32150,0
|
|
20250224,183300,106290386100,32150,32150,32150,32150,0
|
|
20250224,183200,106290386100,32150,32150,32150,32150,0
|
|
20250224,183100,106290386100,32150,32150,32150,32150,0
|
|
20250224,183000,106290386100,32150,32150,32150,32150,0
|
|
20250224,182900,106290386100,32150,32150,32150,32150,0
|
|
20250224,182800,106290386100,32150,32150,32150,32150,0
|
|
20250224,182700,106290386100,32150,32150,32150,32150,0
|
|
20250224,182600,106290386100,32150,32150,32150,32150,0
|
|
20250224,182500,106290386100,32150,32150,32150,32150,0
|
|
20250224,182400,106290386100,32150,32150,32150,32150,0
|
|
20250224,182300,106290386100,32150,32150,32150,32150,0
|
|
20250224,182200,106290386100,32150,32150,32150,32150,0
|
|
20250224,182100,106290386100,32150,32150,32150,32150,0
|
|
20250224,182000,106290386100,32150,32150,32150,32150,0
|
|
20250224,181900,106290386100,32150,32150,32150,32150,0
|
|
20250224,181800,106290386100,32150,32150,32150,32150,0
|
|
20250224,181700,106290386100,32150,32150,32150,32150,0
|
|
20250224,181600,106290386100,32150,32150,32150,32150,0
|
|
20250224,181500,106290386100,32150,32150,32150,32150,0
|
|
20250224,181400,106290386100,32150,32150,32150,32150,0
|
|
20250224,181300,106290386100,32150,32150,32150,32150,0
|
|
20250224,181200,106290386100,32150,32150,32150,32150,0
|
|
20250224,181100,106290386100,32150,32150,32150,32150,0
|
|
20250224,181000,106290386100,32150,32150,32150,32150,0
|
|
20250224,180900,106290386100,32150,32150,32150,32150,0
|
|
20250224,180800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,180700,106290386100,32150,32150,32150,32150,0
|
|
20250224,180600,106290386100,32150,32150,32150,32150,0
|
|
20250224,180500,106290386100,32150,32150,32150,32150,0
|
|
20250224,180400,106290386100,32150,32150,32150,32150,0
|
|
20250224,180300,106290386100,32150,32150,32150,32150,0
|
|
20250224,180200,106290386100,32150,32150,32150,32150,0
|
|
20250224,180100,106290386100,32150,32150,32150,32150,0
|
|
20250224,180000,106290386100,32150,32150,32150,32150,0
|
|
20250224,175900,106290386100,32150,32150,32150,32150,0
|
|
20250224,175800,106290386100,32150,32150,32150,32150,0
|
|
20250224,175700,106290386100,32150,32150,32150,32150,0
|
|
20250224,175600,106290386100,32150,32150,32150,32150,0
|
|
20250224,175500,106290386100,32150,32150,32150,32150,0
|
|
20250224,175400,106290386100,32150,32150,32150,32150,0
|
|
20250224,175300,106290386100,32150,32150,32150,32150,0
|
|
20250224,175200,106290386100,32150,32150,32150,32150,0
|
|
20250224,175100,106290386100,32150,32150,32150,32150,0
|
|
20250224,175000,106290386100,32150,32150,32150,32150,0
|
|
20250224,174900,106290386100,32150,32150,32150,32150,0
|
|
20250224,174800,106290386100,32150,32150,32150,32150,0
|
|
20250224,174700,106290386100,32150,32150,32150,32150,0
|
|
20250224,174600,106290386100,32150,32150,32150,32150,0
|
|
20250224,174500,106290386100,32150,32150,32150,32150,0
|
|
20250224,174400,106290386100,32150,32150,32150,32150,0
|
|
20250224,174300,106290386100,32150,32150,32150,32150,0
|
|
20250224,174200,106290386100,32150,32150,32150,32150,0
|
|
20250224,174100,106290386100,32150,32150,32150,32150,0
|
|
20250224,174000,106290386100,32150,32150,32150,32150,0
|
|
20250224,173900,106290386100,32150,32150,32150,32150,0
|
|
20250224,173800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,173700,106290386100,32150,32150,32150,32150,0
|
|
20250224,173600,106290386100,32150,32150,32150,32150,0
|
|
20250224,173500,106290386100,32150,32150,32150,32150,0
|
|
20250224,173400,106290386100,32150,32150,32150,32150,0
|
|
20250224,173300,106290386100,32150,32150,32150,32150,0
|
|
20250224,173200,106290386100,32150,32150,32150,32150,0
|
|
20250224,173100,106290386100,32150,32150,32150,32150,0
|
|
20250224,173000,106290386100,32150,32150,32150,32150,0
|
|
20250224,172900,106290386100,32150,32150,32150,32150,0
|
|
20250224,172800,106290386100,32150,32150,32150,32150,0
|
|
20250224,172700,106290386100,32150,32150,32150,32150,0
|
|
20250224,172600,106290386100,32150,32150,32150,32150,0
|
|
20250224,172500,106290386100,32150,32150,32150,32150,0
|
|
20250224,172400,106290386100,32150,32150,32150,32150,0
|
|
20250224,172300,106290386100,32150,32150,32150,32150,0
|
|
20250224,172200,106290386100,32150,32150,32150,32150,0
|
|
20250224,172100,106290386100,32150,32150,32150,32150,0
|
|
20250224,172000,106290386100,32150,32150,32150,32150,0
|
|
20250224,171900,106290386100,32150,32150,32150,32150,0
|
|
20250224,171800,106290386100,32150,32150,32150,32150,0
|
|
20250224,171700,106290386100,32150,32150,32150,32150,0
|
|
20250224,171600,106290386100,32150,32150,32150,32150,0
|
|
20250224,171500,106290386100,32150,32150,32150,32150,0
|
|
20250224,171400,106290386100,32150,32150,32150,32150,0
|
|
20250224,171300,106290386100,32150,32150,32150,32150,0
|
|
20250224,171200,106290386100,32150,32150,32150,32150,0
|
|
20250224,171100,106290386100,32150,32150,32150,32150,0
|
|
20250224,171000,106290386100,32150,32150,32150,32150,0
|
|
20250224,170900,106290386100,32150,32150,32150,32150,0
|
|
20250224,170800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,170700,106290386100,32150,32150,32150,32150,0
|
|
20250224,170600,106290386100,32150,32150,32150,32150,0
|
|
20250224,170500,106290386100,32150,32150,32150,32150,0
|
|
20250224,170400,106290386100,32150,32150,32150,32150,0
|
|
20250224,170300,106290386100,32150,32150,32150,32150,0
|
|
20250224,170200,106290386100,32150,32150,32150,32150,0
|
|
20250224,170100,106290386100,32150,32150,32150,32150,0
|
|
20250224,170000,106290386100,32150,32150,32150,32150,0
|
|
20250224,165900,106290386100,32150,32150,32150,32150,0
|
|
20250224,165800,106290386100,32150,32150,32150,32150,0
|
|
20250224,165700,106290386100,32150,32150,32150,32150,0
|
|
20250224,165600,106290386100,32150,32150,32150,32150,0
|
|
20250224,165500,106290386100,32150,32150,32150,32150,0
|
|
20250224,165400,106290386100,32150,32150,32150,32150,0
|
|
20250224,165300,106290386100,32150,32150,32150,32150,0
|
|
20250224,165200,106290386100,32150,32150,32150,32150,0
|
|
20250224,165100,106290386100,32150,32150,32150,32150,0
|
|
20250224,165000,106290386100,32150,32150,32150,32150,0
|
|
20250224,164900,106290386100,32150,32150,32150,32150,0
|
|
20250224,164800,106290386100,32150,32150,32150,32150,0
|
|
20250224,164700,106290386100,32150,32150,32150,32150,0
|
|
20250224,164600,106290386100,32150,32150,32150,32150,0
|
|
20250224,164500,106290386100,32150,32150,32150,32150,0
|
|
20250224,164400,106290386100,32150,32150,32150,32150,0
|
|
20250224,164300,106290386100,32150,32150,32150,32150,0
|
|
20250224,164200,106290386100,32150,32150,32150,32150,0
|
|
20250224,164100,106290386100,32150,32150,32150,32150,0
|
|
20250224,164000,106290386100,32150,32150,32150,32150,0
|
|
20250224,163900,106290386100,32150,32150,32150,32150,0
|
|
20250224,163800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,163700,106290386100,32150,32150,32150,32150,0
|
|
20250224,163600,106290386100,32150,32150,32150,32150,0
|
|
20250224,163500,106290386100,32150,32150,32150,32150,0
|
|
20250224,163400,106290386100,32150,32150,32150,32150,0
|
|
20250224,163300,106290386100,32150,32150,32150,32150,0
|
|
20250224,163200,106290386100,32150,32150,32150,32150,0
|
|
20250224,163100,106290386100,32150,32150,32150,32150,0
|
|
20250224,163000,106290386100,32150,32150,32150,32150,0
|
|
20250224,162900,106290386100,32150,32150,32150,32150,0
|
|
20250224,162800,106290386100,32150,32150,32150,32150,0
|
|
20250224,162700,106290386100,32150,32150,32150,32150,0
|
|
20250224,162600,106290386100,32150,32150,32150,32150,0
|
|
20250224,162500,106290386100,32150,32150,32150,32150,0
|
|
20250224,162400,106290386100,32150,32150,32150,32150,0
|
|
20250224,162300,106290386100,32150,32150,32150,32150,0
|
|
20250224,162200,106290386100,32150,32150,32150,32150,0
|
|
20250224,162100,106290386100,32150,32150,32150,32150,0
|
|
20250224,162000,106290386100,32150,32150,32150,32150,0
|
|
20250224,161900,106290386100,32150,32150,32150,32150,0
|
|
20250224,161800,106290386100,32150,32150,32150,32150,0
|
|
20250224,161700,106290386100,32150,32150,32150,32150,0
|
|
20250224,161600,106290386100,32150,32150,32150,32150,0
|
|
20250224,161500,106290386100,32150,32150,32150,32150,0
|
|
20250224,161400,106290386100,32150,32150,32150,32150,0
|
|
20250224,161300,106290386100,32150,32150,32150,32150,0
|
|
20250224,161200,106290386100,32150,32150,32150,32150,0
|
|
20250224,161100,106290386100,32150,32150,32150,32150,0
|
|
20250224,161000,106290386100,32150,32150,32150,32150,0
|
|
20250224,160900,106290386100,32150,32150,32150,32150,0
|
|
20250224,160800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,160700,106290386100,32150,32150,32150,32150,0
|
|
20250224,160600,106290386100,32150,32150,32150,32150,0
|
|
20250224,160500,106290386100,32150,32150,32150,32150,0
|
|
20250224,160400,106290386100,32150,32150,32150,32150,0
|
|
20250224,160300,106290386100,32150,32150,32150,32150,0
|
|
20250224,160200,106290386100,32150,32150,32150,32150,0
|
|
20250224,160100,106290386100,32150,32150,32150,32150,0
|
|
20250224,160000,106290386100,32150,32150,32150,32150,0
|
|
20250224,155900,106290386100,32150,32150,32150,32150,0
|
|
20250224,155800,106290386100,32150,32150,32150,32150,0
|
|
20250224,155700,106290386100,32150,32150,32150,32150,0
|
|
20250224,155600,106290386100,32150,32150,32150,32150,0
|
|
20250224,155500,106290386100,32150,32150,32150,32150,0
|
|
20250224,155400,106290386100,32150,32150,32150,32150,0
|
|
20250224,155300,106290386100,32150,32150,32150,32150,0
|
|
20250224,155200,106290386100,32150,32150,32150,32150,0
|
|
20250224,155100,106290386100,32150,32150,32150,32150,0
|
|
20250224,155000,106290386100,32150,32150,32150,32150,0
|
|
20250224,154900,106290386100,32150,32150,32150,32150,0
|
|
20250224,154800,106290386100,32150,32150,32150,32150,0
|
|
20250224,154700,106290386100,32150,32150,32150,32150,0
|
|
20250224,154600,106290386100,32150,32150,32150,32150,0
|
|
20250224,154500,106290386100,32150,32150,32150,32150,0
|
|
20250224,154400,106290386100,32150,32150,32150,32150,0
|
|
20250224,154300,106290386100,32150,32150,32150,32150,0
|
|
20250224,154200,106290386100,32150,32150,32150,32150,0
|
|
20250224,154100,106290386100,32150,32150,32150,32150,0
|
|
20250224,154000,106290386100,32150,32150,32150,32150,0
|
|
20250224,153900,106290386100,32150,32150,32150,32150,0
|
|
20250224,153800,106290386100,32150,32150,32150,32150,95013
|
|
20250224,153700,106290386100,32150,32150,32150,32150,0
|
|
20250224,153600,106290386100,32150,32150,32150,32150,0
|
|
20250224,153500,106290386100,32150,32150,32150,32150,0
|
|
20250224,153400,106290386100,32150,32150,32150,32150,0
|
|
20250224,153300,106290386100,32150,32150,32150,32150,0
|
|
20250224,153200,106290386100,32150,32150,32150,32150,0
|
|
20250224,153100,106290386100,32150,32150,32150,32150,0
|
|
20250224,153000,106290386100,32150,32150,32150,32150,95013
|
|
20250224,152900,103235718150,32150,32150,32150,32150,0
|
|
20250224,152800,103235718150,32150,32150,32150,32150,0
|
|
20250224,152700,103235718150,32150,32150,32150,32150,0
|
|
20250224,152600,103235718150,32150,32150,32150,32150,0
|
|
20250224,152500,103235718150,32150,32150,32150,32150,0
|
|
20250224,152400,103235718150,32150,32150,32150,32150,0
|
|
20250224,152300,103235718150,32150,32150,32150,32150,0
|
|
20250224,152200,103235718150,32150,32150,32150,32150,0
|
|
20250224,152100,103235718150,32150,32150,32150,32150,0
|
|
20250224,152000,103235718150,32150,32150,32150,32150,0
|
|
20250224,151900,103235718150,32150,32200,32200,32150,7479
|
|
20250224,151800,102995083300,32150,32100,32200,32050,21461
|
|
20250224,151700,102305889150,32100,32150,32150,32100,19017
|
|
20250224,151600,101695415800,32150,32150,32200,32100,7701
|
|
20250224,151500,101448025200,32150,32150,32200,32100,13793
|
|
20250224,151400,101004510350,32150,32150,32200,32150,4013
|
|
20250224,151300,100875461550,32200,32250,32250,32150,5056
|
|
20250224,151200,100712633400,32200,32200,32250,32150,18681
|
|
20250224,151100,100111173450,32150,32150,32200,32150,2539
|
|
20250224,151000,100029487250,32200,32150,32200,32150,2508
|
|
20250224,150900,99948784500,32150,32150,32200,32150,3324
|
|
20250224,150800,99841823200,32150,32250,32300,32150,18741
|
|
20250224,150700,99237989300,32250,32250,32300,32200,6212
|
|
20250224,150600,99037654950,32250,32250,32300,32250,4869
|
|
20250224,150500,98880618400,32250,32250,32300,32250,4332
|
|
20250224,150400,98740822400,32250,32300,32350,32250,7970
|
|
20250224,150300,98483739950,32350,32300,32350,32300,7677
|
|
20250224,150200,98235731450,32350,32300,32350,32300,4215
|
|
20250224,150100,98099579050,32300,32350,32400,32300,8224
|
|
20250224,150000,97833587800,32350,32300,32400,32300,2808
|
|
20250224,145900,97742727150,32300,32350,32400,32300,8218
|
|
20250224,145800,97476842600,32350,32350,32400,32350,2328
|
|
20250224,145700,97401493900,32350,32350,32400,32350,2852
|
|
20250224,145600,97309204550,32350,32350,32400,32350,3553
|
|
20250224,145500,97194147350,32350,32350,32400,32350,3603
|
|
20250224,145400,97077571250,32350,32350,32400,32350,1415
|
|
20250224,145300,97031751300,32350,32350,32400,32300,4899
|
|
20250224,145200,96873302750,32350,32350,32400,32300,8905
|
|
20250224,145100,96585155400,32350,32350,32400,32350,4137
|
|
20250224,145000,96451283300,32350,32350,32400,32350,3191
|
|
20250224,144900,96347980900,32400,32350,32400,32350,4314
|
|
20250224,144800,96208348100,32350,32350,32400,32350,4239
|
|
20250224,144700,96071093650,32350,32400,32400,32350,2210
|
|
20250224,144600,95999512700,32400,32350,32400,32300,3783
|
|
20250224,144500,95877062050,32350,32350,32350,32300,2869
|
|
20250224,144400,95784282300,32300,32300,32350,32300,5759
|
|
20250224,144300,95598044600,32300,32350,32350,32300,5401
|
|
20250224,144200,95423574250,32350,32300,32350,32300,1347
|
|
20250224,144100,95380044100,32300,32350,32350,32300,2059
|
|
20250224,144000,95313455750,32350,32300,32350,32250,7436
|
|
20250224,143900,95073199650,32300,32250,32300,32250,5074
|
|
20250224,143800,94909458050,32250,32250,32300,32250,2223
|
|
20250224,143700,94837687000,32300,32300,32300,32250,3232
|
|
20250224,143600,94733408750,32250,32250,32300,32200,2720
|
|
20250224,143500,94645671750,32200,32200,32250,32200,5536
|
|
20250224,143400,94467177350,32250,32250,32250,32200,2179
|
|
20250224,143300,94396974700,32250,32200,32250,32200,1472
|
|
20250224,143200,94349561200,32200,32250,32250,32200,1376
|
|
20250224,143100,94305231250,32250,32250,32250,32200,1227
|
|
20250224,143000,94265708650,32200,32150,32250,32150,4227
|
|
20250224,142900,94129594750,32200,32150,32200,32100,9232
|
|
20250224,142800,93832939700,32150,32050,32150,32050,4012
|
|
20250224,142700,93704210500,32050,32050,32100,32050,2790
|
|
20250224,142600,93614689050,32050,32100,32100,32050,3888
|
|
20250224,142500,93489940950,32100,32100,32150,32100,4557
|
|
20250224,142400,93343655950,32100,32100,32150,32100,5659
|
|
20250224,142300,93161996000,32150,32100,32150,32050,6129
|
|
20250224,142200,92965266400,32100,32100,32150,32100,10391
|
|
20250224,142100,92631678650,32150,32150,32200,32100,7083
|
|
20250224,142000,92403958750,32200,32150,32200,32150,1539
|
|
20250224,141900,92354440900,32150,32150,32200,32150,1397
|
|
20250224,141800,92309516100,32150,32150,32200,32150,4624
|
|
20250224,141700,92160829800,32150,32200,32250,32150,2546
|
|
20250224,141600,92078866600,32200,32250,32250,32200,2641
|
|
20250224,141500,91993792300,32200,32200,32250,32150,3262
|
|
20250224,141400,91888749500,32250,32250,32250,32200,2501
|
|
20250224,141300,91808185850,32200,32200,32250,32200,1922
|
|
20250224,141200,91746287600,32250,32250,32250,32200,1640
|
|
20250224,141100,91693433500,32200,32200,32250,32200,725
|
|
20250224,141000,91670072950,32250,32150,32250,32150,2596
|
|
20250224,140900,91586516200,32150,32150,32200,32150,2037
|
|
20250224,140800,91520994850,32200,32150,32200,32150,2995
|
|
20250224,140700,91424601350,32150,32200,32250,32150,7330
|
|
20250224,140600,91188580500,32200,32200,32250,32200,1943
|
|
20250224,140500,91125966400,32200,32200,32250,32200,3056
|
|
20250224,140400,91027438900,32200,32150,32200,32150,3826
|
|
20250224,140300,90904295150,32150,32200,32200,32150,1098
|
|
20250224,140200,90868965300,32200,32200,32200,32150,1168
|
|
20250224,140100,90831385650,32150,32150,32200,32150,1906
|
|
20250224,140000,90770084600,32150,32200,32200,32150,1826
|
|
20250224,135900,90711349250,32200,32150,32200,32150,1115
|
|
20250224,135800,90675468950,32150,32150,32200,32150,1567
|
|
20250224,135700,90625065100,32150,32100,32200,32100,2345
|
|
20250224,135600,90549675600,32150,32100,32150,32100,1606
|
|
20250224,135500,90498103700,32100,32100,32150,32100,4345
|
|
20250224,135400,90358529050,32100,32100,32150,32050,8977
|
|
20250224,135300,90070466050,32050,32050,32100,32050,2506
|
|
20250224,135200,89990129300,32050,32050,32100,32000,5916
|
|
20250224,135100,89800587800,32050,32050,32050,32000,8203
|
|
20250224,135000,89537769850,32050,32000,32050,32000,3452
|
|
20250224,134900,89427240500,32000,32050,32100,32000,5647
|
|
20250224,134800,89246478250,32050,32050,32100,32050,20835
|
|
20250224,134700,88578661550,32100,32050,32100,32050,8636
|
|
20250224,134600,88301798550,32100,32100,32150,32050,11542
|
|
20250224,134500,87931459250,32100,32150,32200,32100,23531
|
|
20250224,134400,87175844300,32150,32150,32150,32100,12394
|
|
20250224,134300,86777785700,32150,32100,32150,32100,6458
|
|
20250224,134200,86570391300,32100,32150,32200,32100,12092
|
|
20250224,134100,86181666750,32150,32200,32250,32150,6170
|
|
20250224,134000,85983171050,32200,32200,32250,32200,2805
|
|
20250224,133900,85892848850,32200,32200,32250,32200,8812
|
|
20250224,133800,85609064250,32200,32200,32250,32200,10465
|
|
20250224,133700,85271899150,32200,32250,32300,32200,19959
|
|
20250224,133600,84628530550,32250,32300,32350,32250,1516
|
|
20250224,133500,84579587350,32300,32300,32300,32250,3352
|
|
20250224,133400,84471340250,32300,32250,32300,32250,4232
|
|
20250224,133300,84334782850,32250,32250,32300,32250,4850
|
|
20250224,133200,84178276300,32250,32300,32300,32250,4523
|
|
20250224,133100,84032305850,32300,32300,32350,32300,3437
|
|
20250224,133000,83921282250,32300,32300,32350,32300,1290
|
|
20250224,132900,83879611300,32350,32350,32350,32300,2716
|
|
20250224,132800,83791879150,32300,32250,32350,32250,5512
|
|
20250224,132700,83613953200,32250,32300,32350,32250,1993
|
|
20250224,132600,83549582950,32300,32300,32350,32250,3501
|
|
20250224,132500,83436536700,32250,32250,32300,32250,4883
|
|
20250224,132400,83279006650,32250,32250,32300,32250,2366
|
|
20250224,132300,83202644500,32300,32300,32350,32250,1221
|
|
20250224,132200,83163241000,32300,32300,32350,32300,2876
|
|
20250224,132100,83070345400,32300,32300,32350,32300,13699
|
|
20250224,132000,82627866800,32350,32300,32350,32300,4493
|
|
20250224,131900,82482724350,32300,32300,32350,32300,2356
|
|
20250224,131800,82406599650,32300,32350,32350,32300,1838
|
|
20250224,131700,82347217950,32350,32300,32350,32300,3888
|
|
20250224,131600,82221620000,32300,32400,32400,32300,2911
|
|
20250224,131500,82127488050,32350,32350,32400,32350,930
|
|
20250224,131400,82097398850,32350,32350,32400,32350,1319
|
|
20250224,131300,82054728000,32400,32300,32400,32300,4216
|
|
20250224,131200,81918349650,32350,32350,32400,32300,12164
|
|
20250224,131100,81524866150,32400,32400,32400,32350,1607
|
|
20250224,131000,81472854450,32350,32450,32450,32350,6372
|
|
20250224,130900,81266432800,32400,32450,32450,32400,7671
|
|
20250224,130800,81017888350,32450,32450,32450,32400,514
|
|
20250224,130700,81001218850,32400,32500,32500,32400,2528
|
|
20250224,130600,80919211300,32450,32450,32500,32450,1289
|
|
20250224,130500,80877377700,32450,32500,32500,32450,772
|
|
20250224,130400,80852321000,32500,32500,32500,32450,978
|
|
20250224,130300,80820557250,32450,32400,32500,32400,3118
|
|
20250224,130200,80719385900,32400,32450,32450,32400,1912
|
|
20250224,130100,80657377800,32450,32400,32450,32400,3657
|
|
20250224,130000,80538765750,32400,32450,32450,32400,997
|
|
20250224,125900,80506447900,32450,32400,32450,32400,1567
|
|
20250224,125800,80455667350,32400,32450,32450,32400,1460
|
|
20250224,125700,80408359050,32450,32450,32450,32400,992
|
|
20250224,125600,80376182150,32450,32450,32450,32400,713
|
|
20250224,125500,80353073950,32400,32450,32500,32400,1925
|
|
20250224,125400,80290617450,32450,32450,32500,32450,994
|
|
20250224,125300,80258356950,32450,32400,32500,32400,4938
|
|
20250224,125200,80098127300,32450,32450,32450,32400,936
|
|
20250224,125100,80067777400,32450,32450,32450,32400,5133
|
|
20250224,125000,79901439150,32450,32450,32500,32400,8719
|
|
20250224,124900,79618752450,32500,32500,32500,32450,2490
|
|
20250224,124800,79537902650,32500,32450,32500,32450,738
|
|
20250224,124700,79513931300,32450,32450,32500,32450,2002
|
|
20250224,124600,79448948950,32450,32450,32500,32450,1700
|
|
20250224,124500,79393777400,32450,32450,32500,32450,2370
|
|
20250224,124400,79316865850,32450,32400,32500,32400,2084
|
|
20250224,124300,79249233300,32450,32450,32500,32400,5357
|
|
20250224,124200,79075397500,32500,32450,32500,32450,729
|
|
20250224,124100,79051726400,32500,32450,32500,32450,1982
|
|
20250224,124000,78987405950,32450,32500,32500,32450,3885
|
|
20250224,123900,78861329200,32450,32450,32500,32450,1685
|
|
20250224,123800,78806643850,32450,32500,32500,32450,1350
|
|
20250224,123700,78762811400,32500,32450,32500,32450,768
|
|
20250224,123600,78737887700,32450,32450,32500,32450,4569
|
|
20250224,123500,78589601000,32500,32550,32550,32450,5658
|
|
20250224,123400,78405731500,32500,32500,32550,32500,727
|
|
20250224,123300,78382101250,32550,32500,32550,32500,1637
|
|
20250224,123200,78328892100,32500,32550,32550,32500,1469
|
|
20250224,123100,78281110600,32550,32500,32550,32500,1721
|
|
20250224,123000,78225156500,32500,32500,32550,32500,1031
|
|
20250224,122900,78191640100,32500,32550,32550,32500,2666
|
|
20250224,122800,78104889150,32500,32500,32550,32500,5266
|
|
20250224,122700,77933610050,32500,32450,32550,32450,7579
|
|
20250224,122600,77687298400,32450,32500,32500,32450,1592
|
|
20250224,122500,77635608800,32450,32400,32500,32400,4828
|
|
20250224,122400,77478972150,32400,32450,32450,32400,1806
|
|
20250224,122300,77420438150,32400,32400,32450,32400,4059
|
|
20250224,122200,77288874300,32450,32450,32500,32400,6882
|
|
20250224,122100,77065553050,32450,32450,32500,32450,6140
|
|
20250224,122000,76866301050,32500,32450,32500,32450,522
|
|
20250224,121900,76849346850,32500,32450,32500,32450,1330
|
|
20250224,121800,76806162750,32450,32500,32550,32450,2216
|
|
20250224,121700,76734158700,32500,32500,32550,32500,1819
|
|
20250224,121600,76675038250,32500,32500,32550,32500,3361
|
|
20250224,121500,76565792900,32500,32500,32550,32450,2988
|
|
20250224,121400,76468678400,32450,32500,32500,32450,2472
|
|
20250224,121300,76388446000,32500,32500,32550,32450,1876
|
|
20250224,121200,76327479800,32500,32500,32550,32450,1730
|
|
20250224,121100,76271265550,32500,32500,32550,32450,4035
|
|
20250224,121000,76140137750,32550,32550,32550,32500,5958
|
|
20250224,120900,75946500850,32500,32500,32550,32500,1368
|
|
20250224,120800,75902027000,32500,32500,32550,32500,715
|
|
20250224,120700,75878777100,32550,32550,32550,32500,5227
|
|
20250224,120600,75708882950,32500,32550,32550,32500,2148
|
|
20250224,120500,75639055850,32500,32500,32550,32500,1948
|
|
20250224,120400,75575737100,32500,32600,32600,32500,8506
|
|
20250224,120300,75298880300,32550,32650,32650,32550,5888
|
|
20250224,120200,75106898200,32650,32650,32650,32600,1066
|
|
20250224,120100,75072106150,32600,32650,32700,32600,3341
|
|
20250224,120000,74963018550,32650,32650,32700,32650,2069
|
|
20250224,115900,74895396400,32700,32650,32750,32600,3014
|
|
20250224,115800,74796863350,32600,32700,32700,32600,2752
|
|
20250224,115700,74707021400,32650,32650,32700,32650,821
|
|
20250224,115600,74680197250,32700,32700,32700,32650,1347
|
|
20250224,115500,74636173900,32700,32650,32700,32650,2319
|
|
20250224,115400,74560428050,32650,32650,32700,32650,3877
|
|
20250224,115300,74433795600,32650,32650,32700,32600,5970
|
|
20250224,115200,74238876800,32650,32650,32650,32600,2760
|
|
20250224,115100,74148884050,32600,32600,32650,32600,838
|
|
20250224,115000,74121553350,32600,32600,32650,32600,954
|
|
20250224,114900,74090439300,32600,32600,32650,32600,1095
|
|
20250224,114800,74054740600,32600,32650,32650,32600,2060
|
|
20250224,114700,73987577050,32650,32600,32650,32600,604
|
|
20250224,114600,73967877600,32600,32650,32700,32600,2228
|
|
20250224,114500,73895202550,32650,32650,32700,32600,2453
|
|
20250224,114400,73815084600,32600,32650,32650,32600,1916
|
|
20250224,114300,73752583250,32650,32550,32650,32550,3330
|
|
20250224,114200,73644088050,32550,32550,32600,32550,1043
|
|
20250224,114100,73610125600,32550,32600,32600,32550,1311
|
|
20250224,114000,73567432850,32600,32550,32600,32550,4147
|
|
20250224,113900,73432326800,32550,32600,32650,32550,11071
|
|
20250224,113800,73071582450,32600,32650,32650,32600,3393
|
|
20250224,113700,72960958000,32600,32650,32700,32600,5602
|
|
20250224,113600,72778073900,32650,32700,32700,32650,1503
|
|
20250224,113500,72728975950,32650,32700,32700,32650,3234
|
|
20250224,113400,72623374900,32700,32700,32750,32650,5830
|
|
20250224,113300,72432861650,32700,32700,32750,32700,2382
|
|
20250224,113200,72354918700,32700,32750,32750,32700,3489
|
|
20250224,113100,72240688500,32750,32800,32800,32750,4260
|
|
20250224,113000,72101111650,32750,32800,32800,32750,851
|
|
20250224,112900,72073226650,32800,32800,32800,32750,1226
|
|
20250224,112800,72033060650,32750,32800,32800,32750,1505
|
|
20250224,112700,71983750300,32750,32850,32850,32750,3713
|
|
20250224,112600,71861967150,32850,32750,32850,32750,2426
|
|
20250224,112500,71782388400,32800,32700,32800,32700,3771
|
|
20250224,112400,71658896200,32700,32700,32750,32700,710
|
|
20250224,112300,71635668550,32700,32750,32800,32700,3274
|
|
20250224,112200,71528437950,32750,32800,32800,32750,2934
|
|
20250224,112100,71432337900,32750,32750,32800,32750,2150
|
|
20250224,112000,71361910950,32750,32750,32800,32750,2608
|
|
20250224,111900,71276452800,32750,32850,32900,32750,2702
|
|
20250224,111800,71187796350,32900,32800,32900,32800,2721
|
|
20250224,111700,71098455700,32800,32850,32900,32800,1610
|
|
20250224,111600,71045562200,32850,32850,32900,32850,1896
|
|
20250224,111500,70983266100,32900,32850,32900,32850,844
|
|
20250224,111400,70955522150,32900,32800,32900,32800,5143
|
|
20250224,111300,70786439900,32750,32800,32850,32750,1961
|
|
20250224,111200,70722120250,32850,32800,32850,32750,4313
|
|
20250224,111100,70580643200,32800,32850,32850,32800,1021
|
|
20250224,111000,70547144400,32850,32850,32850,32800,1486
|
|
20250224,110900,70498368300,32800,32800,32900,32800,4381
|
|
20250224,110800,70354468400,32800,32850,32850,32800,2381
|
|
20250224,110700,70276365300,32800,32850,32900,32800,3408
|
|
20250224,110600,70164372300,32850,32900,32950,32850,6165
|
|
20250224,110500,69961534050,32950,32850,32950,32850,3963
|
|
20250224,110400,69831103550,32900,32850,32900,32800,3818
|
|
20250224,110300,69705694650,32800,32850,32850,32800,3301
|
|
20250224,110200,69597332150,32850,32900,32950,32850,11071
|
|
20250224,110100,69233136400,32900,32850,32900,32850,5182
|
|
20250224,110000,69062671200,32900,32850,32900,32850,2008
|
|
20250224,105900,68996657100,32900,32850,32900,32850,2757
|
|
20250224,105800,68906068800,32900,32850,32900,32850,1958
|
|
20250224,105700,68841688200,32900,32900,32950,32850,7181
|
|
20250224,105600,68605384300,32900,32900,32950,32850,9985
|
|
20250224,105500,68276892700,32900,32850,32900,32800,14856
|
|
20250224,105400,67788505750,32800,32750,32850,32700,12187
|
|
20250224,105300,67388994050,32700,32700,32750,32650,2195
|
|
20250224,105200,67317217550,32700,32700,32700,32650,3515
|
|
20250224,105100,67202348500,32700,32650,32700,32600,2684
|
|
20250224,105000,67114731400,32600,32650,32650,32600,1775
|
|
20250224,104900,67056805200,32650,32700,32750,32600,4897
|
|
20250224,104800,66896824400,32750,32700,32750,32700,4064
|
|
20250224,104700,66763913650,32750,32750,32750,32700,2423
|
|
20250224,104600,66684588300,32700,32750,32750,32700,818
|
|
20250224,104500,66657823350,32750,32700,32750,32650,2462
|
|
20250224,104400,66577319350,32700,32650,32700,32650,1682
|
|
20250224,104300,66522371000,32650,32700,32700,32650,1902
|
|
20250224,104200,66460198650,32650,32600,32700,32600,1898
|
|
20250224,104100,66398232000,32650,32600,32650,32600,1003
|
|
20250224,104000,66365526650,32650,32600,32650,32550,2223
|
|
20250224,103900,66293044250,32650,32650,32750,32600,6154
|
|
20250224,103800,66091915400,32700,32600,32700,32550,3501
|
|
20250224,103700,65977681500,32550,32550,32600,32500,4925
|
|
20250224,103600,65817450950,32500,32450,32550,32450,3481
|
|
20250224,103500,65704352100,32500,32500,32550,32450,9143
|
|
20250224,103400,65407188200,32550,32600,32600,32500,5723
|
|
20250224,103300,65220937800,32550,32550,32600,32550,4099
|
|
20250224,103200,65087434450,32550,32600,32600,32500,4442
|
|
20250224,103100,64942858800,32600,32700,32700,32550,37793
|
|
20250224,103000,63709346650,32700,32650,32750,32650,20294
|
|
20250224,102900,63046436050,32700,32650,32700,32600,7258
|
|
20250224,102800,62809320050,32650,32600,32650,32600,2383
|
|
20250224,102700,62731614800,32600,32550,32650,32550,5988
|
|
20250224,102600,62536508650,32550,32500,32550,32500,7040
|
|
20250224,102500,62307387800,32550,32500,32550,32500,3481
|
|
20250224,102400,62194185700,32500,32450,32550,32450,12179
|
|
20250224,102300,61798388550,32500,32450,32500,32400,20341
|
|
20250224,102200,61138080900,32450,32450,32500,32400,2312
|
|
20250224,102100,61063025150,32450,32350,32450,32350,7634
|
|
20250224,102000,60815493700,32350,32350,32400,32350,1651
|
|
20250224,101900,60762071650,32350,32300,32400,32250,9582
|
|
20250224,101800,60452591950,32350,32400,32400,32300,3332
|
|
20250224,101700,60344831050,32400,32400,32450,32350,10088
|
|
20250224,101600,60018128800,32400,32400,32450,32350,2146
|
|
20250224,101500,59948622450,32400,32450,32450,32400,4605
|
|
20250224,101400,59799380950,32450,32450,32450,32400,2031
|
|
20250224,101300,59733544300,32450,32400,32500,32350,4362
|
|
20250224,101200,59592124950,32400,32450,32500,32300,7533
|
|
20250224,101100,59348318300,32500,32550,32550,32450,3785
|
|
20250224,101000,59225370650,32500,32650,32650,32500,8928
|
|
20250224,100900,58934801750,32650,32550,32650,32550,4471
|
|
20250224,100800,58789086450,32550,32550,32550,32500,4667
|
|
20250224,100700,58637228050,32500,32300,32500,32250,9640
|
|
20250224,100600,58325071450,32300,32200,32350,32200,18342
|
|
20250224,100500,57733078650,32200,32200,32250,32200,3291
|
|
20250224,100400,57627038050,32200,32150,32250,32150,12175
|
|
20250224,100300,57235065700,32150,32250,32300,32150,10359
|
|
20250224,100200,56901581700,32250,32250,32300,32250,12059
|
|
20250224,100100,56512336400,32250,32200,32300,32200,8637
|
|
20250224,100000,56233847550,32200,32100,32300,32050,13279
|
|
20250224,095900,55806359350,32100,32050,32250,32050,20466
|
|
20250224,095800,55148784800,32050,32150,32200,32000,41879
|
|
20250224,095700,53805097650,32200,32400,32400,32050,68855
|
|
20250224,095600,51585650500,32400,32450,32450,32350,23844
|
|
20250224,095500,50812885850,32450,32500,32550,32450,9449
|
|
20250224,095400,50505954400,32550,32600,32700,32500,9874
|
|
20250224,095300,50184012150,32650,32700,32750,32600,6042
|
|
20250224,095200,49986695350,32700,32800,32850,32650,15325
|
|
20250224,095100,49484463300,32850,32650,32850,32600,13347
|
|
20250224,095000,49047548750,32600,32450,32650,32400,19471
|
|
20250224,094900,48414078000,32450,32500,32550,32400,12055
|
|
20250224,094800,48022801250,32550,32500,32550,32500,7341
|
|
20250224,094700,47784184200,32500,32500,32550,32500,4216
|
|
20250224,094600,47646997600,32500,32450,32600,32450,7257
|
|
20250224,094500,47411041450,32500,32500,32550,32450,8604
|
|
20250224,094400,47131456450,32500,32450,32550,32400,11334
|
|
20250224,094300,46763482500,32450,32500,32550,32400,33181
|
|
20250224,094200,45686091750,32500,32600,32650,32500,59517
|
|
20250224,094100,43747861250,32650,32800,32800,32650,19582
|
|
20250224,094000,43107788250,32750,32750,32800,32700,10180
|
|
20250224,093900,42774403000,32700,32750,32750,32650,10985
|
|
20250224,093800,42415235300,32750,32650,32850,32650,12392
|
|
20250224,093700,42009415200,32700,32650,32750,32600,22387
|
|
20250224,093600,41278429750,32650,32800,32850,32600,14290
|
|
20250224,093500,40811122150,32800,32850,32900,32700,13508
|
|
20250224,093400,40367971500,32800,32900,32900,32800,6947
|
|
20250224,093300,40139732950,32900,32650,32900,32600,25497
|
|
20250224,093200,39306536850,32650,32750,32800,32600,31888
|
|
20250224,093100,38264113550,32800,32850,32900,32750,22636
|
|
20250224,093000,37521200400,32900,32900,33000,32850,14921
|
|
20250224,092900,37029995300,32900,32850,32950,32800,12293
|
|
20250224,092800,36625997550,32900,32800,32900,32700,23421
|
|
20250224,092700,35858513900,32800,32850,32900,32700,47288
|
|
20250224,092600,34306937750,32900,33000,33000,32850,30108
|
|
20250224,092500,33315536300,32950,33050,33100,32950,18502
|
|
20250224,092400,32704727300,33000,33100,33100,33000,21317
|
|
20250224,092300,32000682350,33150,33150,33150,32950,78049
|
|
20250224,092200,29419974100,33150,33250,33350,33100,32268
|
|
20250224,092100,28347984100,33250,33350,33400,33250,38782
|
|
20250224,092000,27055882400,33400,33700,33700,33400,31782
|
|
20250224,091900,25991538650,33700,33550,33700,33500,19533
|
|
20250224,091800,25334950250,33550,33600,33600,33550,6892
|
|
20250224,091700,25103700950,33550,33550,33600,33500,5971
|
|
20250224,091600,24903369750,33550,33400,33600,33400,10123
|
|
20250224,091500,24564280450,33500,33500,33600,33350,34691
|
|
20250224,091400,23404296950,33500,33600,33650,33450,23176
|
|
20250224,091300,22626695400,33600,33550,33600,33450,24521
|
|
20250224,091200,21804750700,33550,33600,33650,33450,24765
|
|
20250224,091100,20974663600,33600,33800,33800,33600,14694
|
|
20250224,091000,20479609050,33800,33750,33800,33700,12899
|
|
20250224,090900,20044342900,33800,33700,33800,33550,20353
|
|
20250224,090800,19359746000,33700,33750,33800,33400,57970
|
|
20250224,090700,17412988750,33800,34000,34000,33750,28570
|
|
20250224,090600,16444772900,34000,33900,34000,33850,23691
|
|
20250224,090500,15640261550,33900,33750,33900,33750,15809
|
|
20250224,090400,15105733400,33750,33850,34000,33550,40388
|
|
20250224,090300,13742447650,33900,34200,34250,33850,52967
|
|
20250224,090200,11936220400,34200,34300,34300,33700,119164
|
|
20250224,090100,7873985900,34150,34150,34300,33750,94309
|
|
20250224,090000,4660303000,34150,33300,34150,33250,131995
|