693 lines
39 KiB
CSV
693 lines
39 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250220,203000,6879736500,217000,217000,217000,217000,806
|
||
|
|
20250220,202900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,202800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,202700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,202600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,202500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,202400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,202300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,202200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,202100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,202000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,201900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,201800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,201700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,201600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,201500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,201400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,201300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,201200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,201100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,201000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,200900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,200800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,200700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,200600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,200500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,200400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,200300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,200200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,200100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,200000,6879736500,217000,217000,217000,217000,806
|
||
|
|
20250220,195900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,195800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,195700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,195600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,195500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,195400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,195300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,195200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,195100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,195000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,194900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,194800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,194700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,194600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,194500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,194400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,194300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,194200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,194100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,194000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,193900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,193800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,193700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,193600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,193500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,193400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,193300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,193200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,193100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,193000,6879736500,217000,217000,217000,217000,806
|
||
|
|
20250220,192900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,192800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,192700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,192600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,192500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,192400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,192300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,192200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,192100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,192000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,191900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,191800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,191700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,191600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,191500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,191400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,191300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,191200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,191100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,191000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,190900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,190800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,190700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,190600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,190500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,190400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,190300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,190200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,190100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,190000,6879736500,217000,217000,217000,217000,806
|
||
|
|
20250220,185900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,185800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,185700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,185600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,185500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,185400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,185300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,185200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,185100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,185000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,184900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,184800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,184700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,184600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,184500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,184400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,184300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,184200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,184100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,184000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,183900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,183800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,183700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,183600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,183500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,183400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,183300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,183200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,183100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,183000,6879736500,217000,217000,217000,217000,806
|
||
|
|
20250220,182900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,182800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,182700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,182600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,182500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,182400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,182300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,182200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,182100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,182000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,181900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,181800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,181700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,181600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,181500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,181400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,181300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,181200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,181100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,181000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,180900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,180800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,180700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,180600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,180500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,180400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,180300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,180200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,180100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,180000,6879736500,217000,217000,217000,217000,806
|
||
|
|
20250220,175900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,175800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,175700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,175600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,175500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,175400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,175300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,175200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,175100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,175000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,174900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,174800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,174700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,174600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,174500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,174400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,174300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,174200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,174100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,174000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,173900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,173800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,173700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,173600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,173500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,173400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,173300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,173200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,173100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,173000,6879736500,217000,217000,217000,217000,806
|
||
|
|
20250220,172900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,172800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,172700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,172600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,172500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,172400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,172300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,172200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,172100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,172000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,171900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,171800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,171700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,171600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,171500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,171400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,171300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,171200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,171100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,171000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,170900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,170800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,170700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,170600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,170500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,170400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,170300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,170200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,170100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,170000,6879736500,217000,217000,217000,217000,806
|
||
|
|
20250220,165900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,165800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,165700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,165600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,165500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,165400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,165300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,165200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,165100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,165000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,164900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,164800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,164700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,164600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,164500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,164400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,164300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,164200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,164100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,164000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,163900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,163800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,163700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,163600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,163500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,163400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,163300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,163200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,163100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,163000,6879736500,217000,217000,217000,217000,806
|
||
|
|
20250220,162900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,162800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,162700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,162600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,162500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,162400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,162300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,162200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,162100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,162000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,161900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,161800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,161700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,161600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,161500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,161400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,161300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,161200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,161100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,161000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,160900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,160800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,160700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,160600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,160500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,160400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,160300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,160200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,160100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,160000,6879736500,217000,217000,217000,217000,806
|
||
|
|
20250220,155900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,155800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,155700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,155600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,155500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,155400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,155300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,155200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,155100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,155000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,154900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,154800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,154700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,154600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,154500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,154400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,154300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,154200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,154100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,154000,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,153900,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,153800,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,153700,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,153600,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,153500,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,153400,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,153300,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,153200,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,153100,6879736500,217000,217000,217000,217000,0
|
||
|
|
20250220,153000,6879736500,217000,217000,217000,217000,1612
|
||
|
|
20250220,152900,6704834500,218000,218000,218000,218000,0
|
||
|
|
20250220,152800,6704834500,218000,218000,218000,218000,0
|
||
|
|
20250220,152700,6704834500,218000,218000,218000,218000,0
|
||
|
|
20250220,152600,6704834500,218000,218000,218000,218000,0
|
||
|
|
20250220,152500,6704834500,218000,218000,218000,218000,0
|
||
|
|
20250220,152400,6704834500,218000,218000,218000,218000,0
|
||
|
|
20250220,152300,6704834500,218000,218000,218000,218000,0
|
||
|
|
20250220,152200,6704834500,218000,218000,218000,218000,0
|
||
|
|
20250220,152100,6704834500,218000,218000,218000,218000,0
|
||
|
|
20250220,152000,6704834500,218000,218000,218000,218000,0
|
||
|
|
20250220,151900,6704834500,218000,217000,218000,216500,440
|
||
|
|
20250220,151800,6609289500,217000,217000,217000,217000,260
|
||
|
|
20250220,151700,6552869500,217000,217000,217500,217000,212
|
||
|
|
20250220,151600,6506854500,217000,217500,217500,217000,61
|
||
|
|
20250220,151500,6493613500,217500,217500,217500,217000,53
|
||
|
|
20250220,151400,6482094000,217000,217500,217500,217000,92
|
||
|
|
20250220,151300,6462122000,217000,217000,217500,217000,44
|
||
|
|
20250220,151200,6452573000,217500,217500,217500,217500,68
|
||
|
|
20250220,151100,6437783000,217500,217000,217500,217000,87
|
||
|
|
20250220,151000,6418902000,217500,217000,217500,217000,48
|
||
|
|
20250220,150900,6408482500,217000,217000,217500,217000,85
|
||
|
|
20250220,150800,6390036000,217500,217500,217500,217000,79
|
||
|
|
20250220,150700,6372888000,217500,217500,217500,217500,18
|
||
|
|
20250220,150600,6368973000,217500,217000,217500,217000,95
|
||
|
|
20250220,150500,6348338500,217000,217500,217500,217000,56
|
||
|
|
20250220,150400,6336180000,217500,217500,217500,217500,13
|
||
|
|
20250220,150300,6333352500,217500,217500,217500,217000,34
|
||
|
|
20250220,150200,6325972500,217000,217000,217500,216500,163
|
||
|
|
20250220,150100,6290603500,217000,217000,217000,216500,38
|
||
|
|
20250220,150000,6282358000,216500,217000,217000,216500,80
|
||
|
|
20250220,145900,6265034000,216500,216500,217000,216500,64
|
||
|
|
20250220,145800,6251173000,216500,216500,217000,216500,90
|
||
|
|
20250220,145700,6231680000,216500,217000,217000,216500,55
|
||
|
|
20250220,145600,6219760500,217000,217000,217000,216500,28
|
||
|
|
20250220,145500,6213686500,217000,217000,217000,216500,150
|
||
|
|
20250220,145400,6181152000,216500,217000,217000,216500,42
|
||
|
|
20250220,145300,6172046000,217000,217000,217000,216500,226
|
||
|
|
20250220,145200,6123043500,216500,217000,217000,216500,104
|
||
|
|
20250220,145100,6100505500,216500,217000,217500,216500,867
|
||
|
|
20250220,145000,5912375000,217000,217000,217500,217000,37
|
||
|
|
20250220,144900,5904336000,217000,217500,217500,217000,63
|
||
|
|
20250220,144800,5890658500,217500,217500,217500,217000,14
|
||
|
|
20250220,144700,5887615000,217500,218000,218000,217000,75
|
||
|
|
20250220,144600,5871302500,217500,218000,218000,217500,12
|
||
|
|
20250220,144500,5868687500,218000,217500,218000,217500,47
|
||
|
|
20250220,144400,5858449000,217500,217500,218000,217000,131
|
||
|
|
20250220,144300,5829971000,217500,217000,217500,217000,9
|
||
|
|
20250220,144200,5828015000,217500,216500,217500,216500,156
|
||
|
|
20250220,144100,5794149500,217000,217000,217000,216500,54
|
||
|
|
20250220,144000,5782449000,217000,217000,217000,217000,33
|
||
|
|
20250220,143900,5775288000,216500,217000,217000,216500,81
|
||
|
|
20250220,143800,5757750000,216500,217000,217000,216500,42
|
||
|
|
20250220,143700,5748653500,217000,217000,217000,216500,19
|
||
|
|
20250220,143600,5744531000,217000,216500,217000,216500,235
|
||
|
|
20250220,143500,5693559000,216500,216500,217000,216500,69
|
||
|
|
20250220,143400,5678617000,216500,216500,217000,216500,32
|
||
|
|
20250220,143300,5671688000,216500,217000,217000,216500,80
|
||
|
|
20250220,143200,5654364000,217000,216500,217000,216500,46
|
||
|
|
20250220,143100,5644396500,217000,217000,217000,216500,50
|
||
|
|
20250220,143000,5633566500,216500,217000,217500,216500,122
|
||
|
|
20250220,142900,5607084000,217000,217000,217500,217000,47
|
||
|
|
20250220,142800,5596883500,217000,217000,217500,217000,49
|
||
|
|
20250220,142700,5586248000,217000,217500,217500,217000,25
|
||
|
|
20250220,142600,5580813000,217500,217500,217500,217000,46
|
||
|
|
20250220,142500,5570821000,217000,217500,217500,216500,53
|
||
|
|
20250220,142400,5559323000,217000,216500,217000,216500,223
|
||
|
|
20250220,142300,5510950000,216500,216500,217000,216500,17
|
||
|
|
20250220,142200,5507266000,217000,216500,217000,216500,40
|
||
|
|
20250220,142100,5498605500,216500,217000,217000,216500,18
|
||
|
|
20250220,142000,5494700000,217000,217000,217500,216500,177
|
||
|
|
20250220,141900,5456299000,217000,217000,217500,217000,118
|
||
|
|
20250220,141800,5430692500,217000,217500,217500,217000,80
|
||
|
|
20250220,141700,5413332000,217000,217000,217500,217000,88
|
||
|
|
20250220,141600,5394235500,217000,217000,217500,217000,42
|
||
|
|
20250220,141500,5385121000,217000,217500,217500,217000,44
|
||
|
|
20250220,141400,5375572500,217000,217500,217500,217000,149
|
||
|
|
20250220,141300,5343167000,217500,217500,218000,217500,25
|
||
|
|
20250220,141200,5337729000,217500,217500,217500,217500,47
|
||
|
|
20250220,141100,5327506500,217500,217500,218000,217500,73
|
||
|
|
20250220,141000,5311628000,217500,217500,217500,217500,40
|
||
|
|
20250220,140900,5302928000,217500,217500,218000,217500,63
|
||
|
|
20250220,140800,5289225000,218000,217500,218000,217500,33
|
||
|
|
20250220,140700,5282047000,217500,217500,218000,217500,34
|
||
|
|
20250220,140600,5274651500,218000,217500,218000,217500,63
|
||
|
|
20250220,140500,5260948500,217500,217500,218000,217500,26
|
||
|
|
20250220,140400,5255293000,217500,218000,218000,217500,68
|
||
|
|
20250220,140300,5240479000,218000,218000,218500,218000,60
|
||
|
|
20250220,140200,5227398500,218000,218000,218500,218000,23
|
||
|
|
20250220,140100,5222384000,218500,218000,218500,218000,20
|
||
|
|
20250220,140000,5218023500,218000,218500,218500,218000,36
|
||
|
|
20250220,135900,5210174000,218000,218500,218500,218000,10
|
||
|
|
20250220,135800,5207993500,218000,218000,218000,218000,39
|
||
|
|
20250220,135700,5199491500,218000,218500,218500,218000,17
|
||
|
|
20250220,135600,5195779000,218000,217500,218000,217500,91
|
||
|
|
20250220,135500,5175943500,217500,217500,218000,217500,36
|
||
|
|
20250220,135400,5168112500,218000,218000,218000,217500,15
|
||
|
|
20250220,135300,5164845000,218000,218000,218000,217500,53
|
||
|
|
20250220,135200,5153292000,218000,218000,218000,217500,50
|
||
|
|
20250220,135100,5142409500,217500,217500,218500,217500,185
|
||
|
|
20250220,135000,5102074000,217500,217500,217500,217500,35
|
||
|
|
20250220,134900,5094461500,217500,217000,217500,217000,124
|
||
|
|
20250220,134800,5067498500,217000,217500,217500,217000,3
|
||
|
|
20250220,134700,5066847000,217000,217000,217000,217000,35
|
||
|
|
20250220,134600,5059252000,217000,217000,217500,216500,8
|
||
|
|
20250220,134500,5057516000,216500,217000,217500,216500,15
|
||
|
|
20250220,134400,5054262000,217000,217000,217500,217000,49
|
||
|
|
20250220,134300,5043624500,217000,216500,217000,216500,51
|
||
|
|
20250220,134200,5032559500,216500,217000,217000,216500,53
|
||
|
|
20250220,134100,5021061000,217000,216500,217000,216500,153
|
||
|
|
20250220,134000,4987862500,217000,217000,217000,217000,51
|
||
|
|
20250220,133900,4976795500,217500,217000,217500,217000,38
|
||
|
|
20250220,133800,4968549000,217000,217000,217000,217000,3
|
||
|
|
20250220,133700,4967898000,217000,217500,217500,217000,114
|
||
|
|
20250220,133600,4943158500,217500,217000,217500,217000,63
|
||
|
|
20250220,133500,4929479000,217000,217000,217000,217000,14
|
||
|
|
20250220,133400,4926441000,217000,217000,217000,217000,5
|
||
|
|
20250220,133300,4925356000,217000,217000,217500,217000,38
|
||
|
|
20250220,133200,4917109500,217000,217000,217000,217000,4
|
||
|
|
20250220,133100,4916241500,217000,217000,217500,217000,34
|
||
|
|
20250220,133000,4908863000,217000,217000,217000,217000,3
|
||
|
|
20250220,132900,4908212000,217500,217000,217500,217000,36
|
||
|
|
20250220,132800,4900383500,217000,217500,217500,217000,70
|
||
|
|
20250220,132700,4885178000,217500,217500,217500,217500,2
|
||
|
|
20250220,132600,4884743000,217500,217000,217500,216500,96
|
||
|
|
20250220,132500,4863866500,217000,217000,218000,217000,287
|
||
|
|
20250220,132400,4801566000,216500,216500,217000,216500,7
|
||
|
|
20250220,132300,4800050000,216500,216500,216500,216500,32
|
||
|
|
20250220,132200,4793122000,217000,216500,217000,216500,116
|
||
|
|
20250220,132100,4767967000,216500,216500,216500,216500,20
|
||
|
|
20250220,132000,4763637000,216500,216500,217000,216500,157
|
||
|
|
20250220,131900,4729635500,216500,216500,216500,216500,34
|
||
|
|
20250220,131800,4722274500,216500,216500,216500,216500,33
|
||
|
|
20250220,131700,4715130000,217000,216500,217000,216500,90
|
||
|
|
20250220,131600,4695636500,216500,216500,217000,216500,44
|
||
|
|
20250220,131500,4686100000,216500,216500,216500,216500,35
|
||
|
|
20250220,131400,4678522500,217000,217000,217000,216500,78
|
||
|
|
20250220,131300,4661620000,216500,216500,216500,216500,57
|
||
|
|
20250220,131200,4649279500,216500,217000,217000,216500,49
|
||
|
|
20250220,131100,4638656500,217000,217500,217500,217000,20
|
||
|
|
20250220,131000,4634316000,217000,217500,217500,217000,50
|
||
|
|
20250220,130900,4623450000,217500,217000,217500,217000,96
|
||
|
|
20250220,130800,4602617500,217000,217000,217000,217000,17
|
||
|
|
20250220,130700,4598928500,217000,217000,217000,217000,30
|
||
|
|
20250220,130600,4592418500,217000,217000,217500,217000,49
|
||
|
|
20250220,130500,4581785000,217000,217000,217500,217000,37
|
||
|
|
20250220,130400,4573747500,217000,217500,218000,217000,240
|
||
|
|
20250220,130300,4521547500,218000,217500,218000,217500,25
|
||
|
|
20250220,130200,4516098000,217500,217500,217500,217500,10
|
||
|
|
20250220,130100,4513923000,217500,217500,217500,217500,32
|
||
|
|
20250220,130000,4506963000,217500,217500,218000,217500,21
|
||
|
|
20250220,125900,4502387000,217500,217500,218000,217500,11
|
||
|
|
20250220,125800,4499990500,217500,218000,218000,217500,29
|
||
|
|
20250220,125700,4493669500,218000,217500,218000,217500,82
|
||
|
|
20250220,125600,4475796000,218000,217500,218000,217500,61
|
||
|
|
20250220,125500,4462513500,217500,217500,218000,217500,30
|
||
|
|
20250220,125400,4455975500,217500,217500,217500,217500,2
|
||
|
|
20250220,125300,4455540500,217500,218000,218000,217500,39
|
||
|
|
20250220,125200,4447053500,218000,218000,218000,217500,11
|
||
|
|
20250220,125100,4444656500,218000,218000,218000,218000,8
|
||
|
|
20250220,125000,4442912500,218000,218000,218000,217500,24
|
||
|
|
20250220,124900,4437682000,218000,217500,218000,217500,102
|
||
|
|
20250220,124800,4415447000,218000,218000,218000,218000,16
|
||
|
|
20250220,124700,4411959000,217500,217500,217500,217500,32
|
||
|
|
20250220,124600,4404999000,217500,217500,217500,217500,0
|
||
|
|
20250220,124500,4404999000,217500,217500,217500,217500,41
|
||
|
|
20250220,124400,4396081500,218000,217500,218000,217500,21
|
||
|
|
20250220,124300,4391505000,217500,217500,217500,217500,0
|
||
|
|
20250220,124200,4391505000,217500,217000,217500,217000,147
|
||
|
|
20250220,124100,4359550000,217500,217500,217500,217500,16
|
||
|
|
20250220,124000,4356070000,217000,217500,217500,217000,44
|
||
|
|
20250220,123900,4346501000,217000,217000,217500,217000,34
|
||
|
|
20250220,123800,4339122000,217500,217500,217500,217500,19
|
||
|
|
20250220,123700,4334989500,217500,217000,217500,217000,42
|
||
|
|
20250220,123600,4325871000,217500,217000,217500,217000,155
|
||
|
|
20250220,123500,4292165500,217500,217000,217500,217000,18
|
||
|
|
20250220,123400,4288259000,217000,217000,217000,217000,48
|
||
|
|
20250220,123300,4277843000,217000,217000,217000,217000,28
|
||
|
|
20250220,123200,4271767000,217000,217500,217500,217000,24
|
||
|
|
20250220,123100,4266554000,217000,217000,217500,217000,83
|
||
|
|
20250220,123000,4248531000,217000,217000,217500,217000,30
|
||
|
|
20250220,122900,4242020500,217000,217500,217500,217000,71
|
||
|
|
20250220,122800,4226584000,217500,217500,217500,217500,15
|
||
|
|
20250220,122700,4223321500,217500,217500,217500,217500,21
|
||
|
|
20250220,122600,4218754000,217500,217500,217500,217500,44
|
||
|
|
20250220,122500,4209184000,218000,217500,218000,217500,19
|
||
|
|
20250220,122400,4205050500,217500,218000,218000,217500,6
|
||
|
|
20250220,122300,4203745000,217500,217500,217500,217500,32
|
||
|
|
20250220,122200,4196785000,217500,217500,217500,217500,3
|
||
|
|
20250220,122100,4196132500,217500,217500,217500,217500,0
|
||
|
|
20250220,122000,4196132500,217500,218000,218000,217500,40
|
||
|
|
20250220,121900,4187428500,218000,218000,218000,218000,9
|
||
|
|
20250220,121800,4185466500,217500,218500,218500,217500,36
|
||
|
|
20250220,121700,4177617000,218000,218000,218000,218000,99
|
||
|
|
20250220,121600,4156035000,217500,217500,217500,217500,27
|
||
|
|
20250220,121500,4150162500,217500,217500,217500,217500,41
|
||
|
|
20250220,121400,4141245000,217500,217500,217500,217500,14
|
||
|
|
20250220,121300,4138200000,217500,217500,217500,217500,2
|
||
|
|
20250220,121200,4137765000,217500,217500,217500,217500,42
|
||
|
|
20250220,121100,4128630000,218000,217500,218000,217500,57
|
||
|
|
20250220,121000,4116211500,218000,217500,218000,217500,34
|
||
|
|
20250220,120900,4108815500,218000,218000,218000,218000,5
|
||
|
|
20250220,120800,4107725500,217500,217500,217500,217500,3
|
||
|
|
20250220,120700,4107073000,217500,217500,218000,217500,99
|
||
|
|
20250220,120600,4085507000,218000,218000,218000,218000,30
|
||
|
|
20250220,120500,4078967000,217500,217500,217500,217500,15
|
||
|
|
20250220,120400,4075704500,217500,218000,218000,217500,46
|
||
|
|
20250220,120300,4065691500,218000,217500,218000,217500,19
|
||
|
|
20250220,120200,4061558500,218000,218000,218000,217500,42
|
||
|
|
20250220,120100,4052404000,218000,218000,218000,218000,46
|
||
|
|
20250220,120000,4042376000,218000,218000,218000,218000,14
|
||
|
|
20250220,115900,4039324000,218000,218000,218500,218000,44
|
||
|
|
20250220,115800,4029731500,218000,218500,218500,218000,10
|
||
|
|
20250220,115700,4027547500,218500,218500,218500,218000,16
|
||
|
|
20250220,115600,4024052500,218500,219000,219000,218500,60
|
||
|
|
20250220,115500,4010933000,219000,218500,219000,218500,7
|
||
|
|
20250220,115400,4009401500,219000,218500,219000,218500,22
|
||
|
|
20250220,115300,4004588000,218500,219000,219000,218500,51
|
||
|
|
20250220,115200,3993431000,219000,219000,219000,218500,8
|
||
|
|
20250220,115100,3991680000,219000,218500,219000,218500,53
|
||
|
|
20250220,115000,3980099000,219000,218500,219000,218500,10
|
||
|
|
20250220,114900,3977911000,219000,219000,219000,218500,7
|
||
|
|
20250220,114800,3976380500,219000,219000,219000,218500,44
|
||
|
|
20250220,114700,3966760500,219000,218500,219000,218500,27
|
||
|
|
20250220,114600,3960849000,218500,218500,219000,218500,117
|
||
|
|
20250220,114500,3935283500,218000,218500,218500,218000,42
|
||
|
|
20250220,114400,3926122500,218500,218500,218500,218500,22
|
||
|
|
20250220,114300,3921315500,218500,218500,218500,218000,36
|
||
|
|
20250220,114200,3913465500,218500,218000,218500,218000,11
|
||
|
|
20250220,114100,3911063000,218500,218500,218500,218500,23
|
||
|
|
20250220,114000,3906037500,218500,218500,219500,218500,12
|
||
|
|
20250220,113900,3903406000,219000,219000,219500,219000,11
|
||
|
|
20250220,113800,3900996000,219000,217500,219000,217500,18
|
||
|
|
20250220,113700,3897073500,217500,218000,219000,217500,378
|
||
|
|
20250220,113600,3814674000,218000,218000,218000,218000,10
|
||
|
|
20250220,113500,3812494000,218000,217500,218000,217500,70
|
||
|
|
20250220,113400,3797250000,217500,217500,218000,217500,60
|
||
|
|
20250220,113300,3784199500,218000,217500,218000,217500,21
|
||
|
|
20250220,113200,3779630000,218000,218000,218000,217500,40
|
||
|
|
20250220,113100,3770925500,217500,217500,218000,217500,26
|
||
|
|
20250220,113000,3765265500,218000,217500,218000,217500,29
|
||
|
|
20250220,112900,3758952000,218000,218000,218000,217500,73
|
||
|
|
20250220,112800,3743060500,218000,217500,218000,217500,17
|
||
|
|
20250220,112700,3739361500,218000,218000,218000,217500,12
|
||
|
|
20250220,112600,3736746500,217500,218500,218500,217500,181
|
||
|
|
20250220,112500,3697304000,218000,218000,218500,218000,16
|
||
|
|
20250220,112400,3693815500,218500,218500,218500,218000,33
|
||
|
|
20250220,112300,3686620000,218500,218500,218500,218000,40
|
||
|
|
20250220,112200,3677881000,218500,218500,218500,218000,31
|
||
|
|
20250220,112100,3671116500,218000,218000,218500,218000,55
|
||
|
|
20250220,112000,3659115500,218000,218000,218500,218000,16
|
||
|
|
20250220,111900,3655627000,218500,218000,218500,218000,42
|
||
|
|
20250220,111800,3646457500,218000,218000,218500,218000,49
|
||
|
|
20250220,111700,3635774500,218000,218500,218500,218000,18
|
||
|
|
20250220,111600,3631844000,218500,218500,218500,218000,133
|
||
|
|
20250220,111500,3602791000,219000,219000,219000,218500,20
|
||
|
|
20250220,111400,3598419500,219000,219000,219000,219000,558
|
||
|
|
20250220,111300,3476217500,219500,219500,219500,219000,37
|
||
|
|
20250220,111200,3468113000,219500,219500,219500,219000,34
|
||
|
|
20250220,111100,3460657500,219500,220000,220000,219000,98
|
||
|
|
20250220,111000,3439144000,220000,220000,220000,219500,51
|
||
|
|
20250220,110900,3427943000,220000,220000,220000,220000,21
|
||
|
|
20250220,110800,3423323000,219500,219500,220000,219500,42
|
||
|
|
20250220,110700,3414099000,220000,220000,220000,220000,14
|
||
|
|
20250220,110600,3411019000,219500,220000,220000,219500,14
|
||
|
|
20250220,110500,3407940000,220000,221000,221000,220000,21
|
||
|
|
20250220,110400,3403311000,221000,219500,221000,219500,462
|
||
|
|
20250220,110300,3301890000,220500,220000,220500,220000,13
|
||
|
|
20250220,110200,3299029000,220000,220000,220000,219500,77
|
||
|
|
20250220,110100,3282104000,220000,221000,221000,220000,180
|
||
|
|
20250220,110000,3242481000,221000,221000,221000,220500,56
|
||
|
|
20250220,105900,3230106000,220500,221000,221000,220500,80
|
||
|
|
20250220,105800,3212441000,221000,221500,221500,220500,180
|
||
|
|
20250220,105700,3172636000,221500,221000,221500,221000,39
|
||
|
|
20250220,105600,3164012500,221500,221000,221500,221000,44
|
||
|
|
20250220,105500,3154281000,221000,221000,221000,220500,111
|
||
|
|
20250220,105400,3129751000,220500,221000,221000,220500,130
|
||
|
|
20250220,105300,3101036000,221000,221000,221000,220500,62
|
||
|
|
20250220,105200,3087343000,221000,220500,221000,220500,29
|
||
|
|
20250220,105100,3080944000,220500,221500,221500,220500,152
|
||
|
|
20250220,105000,3047343500,221500,221000,221500,221000,30
|
||
|
|
20250220,104900,3040699500,221500,221000,221500,221000,70
|
||
|
|
20250220,104800,3025214500,221000,221500,221500,221000,101
|
||
|
|
20250220,104700,3002869000,221000,221500,221500,221000,75
|
||
|
|
20250220,104600,2986281000,221500,221500,221500,221500,31
|
||
|
|
20250220,104500,2979414500,221500,222000,222500,221500,198
|
||
|
|
20250220,104400,2935495500,222500,221000,222500,220500,832
|
||
|
|
20250220,104300,2751104000,221000,220500,221000,220000,455
|
||
|
|
20250220,104200,2650698000,220000,220000,220000,220000,33
|
||
|
|
20250220,104100,2643438000,220000,220000,220000,220000,318
|
||
|
|
20250220,104000,2573478000,220000,220000,220000,220000,14
|
||
|
|
20250220,103900,2570398000,219500,220000,220000,219500,29
|
||
|
|
20250220,103800,2564019000,220000,220000,220000,219500,411
|
||
|
|
20250220,103700,2473798000,220000,220000,220000,220000,247
|
||
|
|
20250220,103600,2419458000,220000,219500,220000,219500,19
|
||
|
|
20250220,103500,2415287000,219500,219500,219500,219500,3
|
||
|
|
20250220,103400,2414628500,219500,219500,219500,219500,2
|
||
|
|
20250220,103300,2414189500,219500,219500,219500,219500,32
|
||
|
|
20250220,103200,2407165500,219500,219500,219500,219500,162
|
||
|
|
20250220,103100,2371606500,219000,219500,219500,219000,92
|
||
|
|
20250220,103000,2351433500,219000,219500,219500,219000,24
|
||
|
|
20250220,102900,2346171000,219000,219000,219000,219000,3
|
||
|
|
20250220,102800,2345514000,219000,218500,219000,218500,193
|
||
|
|
20250220,102700,2303248000,218500,218500,218500,218500,0
|
||
|
|
20250220,102600,2303248000,218500,218500,218500,218500,163
|
||
|
|
20250220,102500,2267632500,218000,218000,218000,218000,0
|
||
|
|
20250220,102400,2267632500,218000,218500,218500,218000,35
|
||
|
|
20250220,102300,2259986000,218500,218500,218500,218000,36
|
||
|
|
20250220,102200,2252128000,218000,218500,218500,218000,39
|
||
|
|
20250220,102100,2243614500,218500,218000,218500,218000,32
|
||
|
|
20250220,102000,2236637500,218500,218500,218500,218500,29
|
||
|
|
20250220,101900,2230301000,218500,218000,218500,218000,5
|
||
|
|
20250220,101800,2229210000,218500,218000,218500,218000,11
|
||
|
|
20250220,101700,2226807500,218500,218500,218500,218000,75
|
||
|
|
20250220,101600,2210427000,218500,218500,218500,218000,37
|
||
|
|
20250220,101500,2202352500,218500,218500,218500,218500,137
|
||
|
|
20250220,101400,2172418000,218500,218500,218500,218500,25
|
||
|
|
20250220,101300,2166955500,218500,218500,218500,218500,4
|
||
|
|
20250220,101200,2166081500,218500,218500,218500,218500,1
|
||
|
|
20250220,101100,2165863000,218500,218500,218500,218500,20
|
||
|
|
20250220,101000,2161493000,218000,218500,218500,218000,10
|
||
|
|
20250220,100900,2159308500,218500,219000,219000,218500,50
|
||
|
|
20250220,100800,2148377500,218500,219000,219000,218500,51
|
||
|
|
20250220,100700,2137221500,219000,217500,219000,217500,132
|
||
|
|
20250220,100600,2108341500,218000,218000,218500,218000,696
|
||
|
|
20250220,100500,1956572500,218000,218000,218000,218000,87
|
||
|
|
20250220,100400,1937606500,218000,217500,218000,217500,75
|
||
|
|
20250220,100300,1921258000,218000,217500,218000,217500,27
|
||
|
|
20250220,100200,1915378000,218000,218000,218000,218000,22
|
||
|
|
20250220,100100,1910582000,218000,218000,218000,217500,42
|
||
|
|
20250220,100000,1901428000,218000,217000,218000,217000,115
|
||
|
|
20250220,095900,1876411000,217500,217500,217500,217000,49
|
||
|
|
20250220,095800,1865769500,217000,217000,217500,217000,38
|
||
|
|
20250220,095700,1857510000,217000,217000,217000,217000,33
|
||
|
|
20250220,095600,1850349000,217000,216500,217500,216500,255
|
||
|
|
20250220,095500,1795070000,216000,216500,216500,216000,95
|
||
|
|
20250220,095400,1774503000,216500,216500,216500,216500,42
|
||
|
|
20250220,095300,1765410000,216500,216500,216500,216500,27
|
||
|
|
20250220,095200,1759564500,216500,217000,217000,216500,27
|
||
|
|
20250220,095100,1753714500,216500,217000,217000,216500,51
|
||
|
|
20250220,095000,1742656500,217000,217000,217000,217000,81
|
||
|
|
20250220,094900,1725079500,217000,217000,217000,217000,3
|
||
|
|
20250220,094800,1724428500,217000,217000,217500,217000,17
|
||
|
|
20250220,094700,1720738500,217000,217500,217500,216500,116
|
||
|
|
20250220,094600,1695562000,217500,217500,217500,217000,179
|
||
|
|
20250220,094500,1656631000,217500,218000,218000,217500,21
|
||
|
|
20250220,094400,1652059000,218000,218000,218000,217500,75
|
||
|
|
20250220,094300,1635710500,218000,218000,218000,217500,125
|
||
|
|
20250220,094200,1608461000,217500,217000,218000,217000,130
|
||
|
|
20250220,094100,1580221500,217000,216500,217000,216500,19
|
||
|
|
20250220,094000,1576101000,217000,217000,217000,216500,33
|
||
|
|
20250220,093900,1568940500,216000,216000,217500,216000,171
|
||
|
|
20250220,093800,1531894500,216500,216000,216500,215500,14
|
||
|
|
20250220,093700,1528868500,216000,216500,216500,215000,2115
|
||
|
|
20250220,093600,1072634000,216000,216000,216500,216000,80
|
||
|
|
20250220,093500,1055334500,216500,216500,216500,216000,55
|
||
|
|
20250220,093400,1043447500,216000,216000,216500,216000,57
|
||
|
|
20250220,093300,1031135000,216000,216500,216500,216000,152
|
||
|
|
20250220,093200,998285500,216000,217000,217000,216000,169
|
||
|
|
20250220,093100,961690500,217000,217500,217500,217000,161
|
||
|
|
20250220,093000,926727500,217500,217500,217500,217500,36
|
||
|
|
20250220,092900,918897500,217500,217500,217500,217500,3
|
||
|
|
20250220,092800,918245000,217500,217500,217500,217500,1
|
||
|
|
20250220,092700,918027500,218000,217000,218000,217000,69
|
||
|
|
20250220,092600,903020500,217500,217500,218000,217000,113
|
||
|
|
20250220,092500,878442500,218000,217500,218000,217500,10
|
||
|
|
20250220,092400,876263500,218000,218000,218000,217500,15
|
||
|
|
20250220,092300,872994000,218000,218000,218000,217500,7
|
||
|
|
20250220,092200,871468500,218000,217000,218000,217000,191
|
||
|
|
20250220,092100,829917000,217500,218000,218000,217500,171
|
||
|
|
20250220,092000,792679000,218000,217500,218000,217500,49
|
||
|
|
20250220,091900,782013000,218000,218000,218000,217500,47
|
||
|
|
20250220,091800,771787000,218000,217500,218000,217500,5
|
||
|
|
20250220,091700,770697500,217500,217500,217500,217500,9
|
||
|
|
20250220,091600,768740000,217500,217500,217500,217500,56
|
||
|
|
20250220,091500,756560000,218000,217000,218000,217000,242
|
||
|
|
20250220,091400,703979500,217500,217000,217500,217000,20
|
||
|
|
20250220,091300,699633000,217500,217500,217500,217000,256
|
||
|
|
20250220,091200,644026000,217500,217500,217500,217000,254
|
||
|
|
20250220,091100,588790000,217500,217000,217500,217000,35
|
||
|
|
20250220,091000,581184000,217000,218500,218500,217000,206
|
||
|
|
20250220,090900,536245000,218500,218500,218500,218500,1
|
||
|
|
20250220,090800,536026500,219000,218000,219000,218000,221
|
||
|
|
20250220,090700,487723000,217000,217000,217500,216500,167
|
||
|
|
20250220,090600,451465500,216500,217000,217000,216500,138
|
||
|
|
20250220,090500,421546000,216000,216000,217000,215500,194
|
||
|
|
20250220,090400,379619500,215500,216500,216500,215500,82
|
||
|
|
20250220,090300,361911500,216500,213500,216500,213500,401
|
||
|
|
20250220,090200,275782500,213500,213500,214000,213000,197
|
||
|
|
20250220,090100,233721500,213500,214000,215000,213500,180
|
||
|
|
20250220,090000,195175000,214500,215500,217000,211500,909
|