735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,211200,1653930500,219500,219500,219500,219500,499
|
|
20250210,211100,1653930500,219500,219500,219500,219500,0
|
|
20250210,211000,1653930500,219500,219500,219500,219500,0
|
|
20250210,210900,1653930500,219500,219500,219500,219500,0
|
|
20250210,210800,1653930500,219500,219500,219500,219500,0
|
|
20250210,210700,1653930500,219500,219500,219500,219500,0
|
|
20250210,210600,1653930500,219500,219500,219500,219500,0
|
|
20250210,210500,1653930500,219500,219500,219500,219500,0
|
|
20250210,210400,1653930500,219500,219500,219500,219500,0
|
|
20250210,210300,1653930500,219500,219500,219500,219500,0
|
|
20250210,210200,1653930500,219500,219500,219500,219500,0
|
|
20250210,210100,1653930500,219500,219500,219500,219500,0
|
|
20250210,210000,1653930500,219500,219500,219500,219500,0
|
|
20250210,205900,1653930500,219500,219500,219500,219500,0
|
|
20250210,205800,1653930500,219500,219500,219500,219500,0
|
|
20250210,205700,1653930500,219500,219500,219500,219500,0
|
|
20250210,205600,1653930500,219500,219500,219500,219500,0
|
|
20250210,205500,1653930500,219500,219500,219500,219500,0
|
|
20250210,205400,1653930500,219500,219500,219500,219500,0
|
|
20250210,205300,1653930500,219500,219500,219500,219500,0
|
|
20250210,205200,1653930500,219500,219500,219500,219500,0
|
|
20250210,205100,1653930500,219500,219500,219500,219500,0
|
|
20250210,205000,1653930500,219500,219500,219500,219500,0
|
|
20250210,204900,1653930500,219500,219500,219500,219500,0
|
|
20250210,204800,1653930500,219500,219500,219500,219500,0
|
|
20250210,204700,1653930500,219500,219500,219500,219500,0
|
|
20250210,204600,1653930500,219500,219500,219500,219500,0
|
|
20250210,204500,1653930500,219500,219500,219500,219500,0
|
|
20250210,204400,1653930500,219500,219500,219500,219500,0
|
|
20250210,204300,1653930500,219500,219500,219500,219500,0
|
|
20250210,204200,1653930500,219500,219500,219500,219500,499
|
|
20250210,204100,1653930500,219500,219500,219500,219500,0
|
|
20250210,204000,1653930500,219500,219500,219500,219500,0
|
|
20250210,203900,1653930500,219500,219500,219500,219500,0
|
|
20250210,203800,1653930500,219500,219500,219500,219500,0
|
|
20250210,203700,1653930500,219500,219500,219500,219500,0
|
|
20250210,203600,1653930500,219500,219500,219500,219500,0
|
|
20250210,203500,1653930500,219500,219500,219500,219500,0
|
|
20250210,203400,1653930500,219500,219500,219500,219500,0
|
|
20250210,203300,1653930500,219500,219500,219500,219500,0
|
|
20250210,203200,1653930500,219500,219500,219500,219500,0
|
|
20250210,203100,1653930500,219500,219500,219500,219500,0
|
|
20250210,203000,1653930500,219500,219500,219500,219500,0
|
|
20250210,202900,1653930500,219500,219500,219500,219500,0
|
|
20250210,202800,1653930500,219500,219500,219500,219500,0
|
|
20250210,202700,1653930500,219500,219500,219500,219500,0
|
|
20250210,202600,1653930500,219500,219500,219500,219500,0
|
|
20250210,202500,1653930500,219500,219500,219500,219500,0
|
|
20250210,202400,1653930500,219500,219500,219500,219500,0
|
|
20250210,202300,1653930500,219500,219500,219500,219500,0
|
|
20250210,202200,1653930500,219500,219500,219500,219500,0
|
|
20250210,202100,1653930500,219500,219500,219500,219500,0
|
|
20250210,202000,1653930500,219500,219500,219500,219500,0
|
|
20250210,201900,1653930500,219500,219500,219500,219500,0
|
|
20250210,201800,1653930500,219500,219500,219500,219500,0
|
|
20250210,201700,1653930500,219500,219500,219500,219500,0
|
|
20250210,201600,1653930500,219500,219500,219500,219500,0
|
|
20250210,201500,1653930500,219500,219500,219500,219500,0
|
|
20250210,201400,1653930500,219500,219500,219500,219500,0
|
|
20250210,201300,1653930500,219500,219500,219500,219500,0
|
|
20250210,201200,1653930500,219500,219500,219500,219500,499
|
|
20250210,201100,1653930500,219500,219500,219500,219500,0
|
|
20250210,201000,1653930500,219500,219500,219500,219500,0
|
|
20250210,200900,1653930500,219500,219500,219500,219500,0
|
|
20250210,200800,1653930500,219500,219500,219500,219500,0
|
|
20250210,200700,1653930500,219500,219500,219500,219500,0
|
|
20250210,200600,1653930500,219500,219500,219500,219500,0
|
|
20250210,200500,1653930500,219500,219500,219500,219500,0
|
|
20250210,200400,1653930500,219500,219500,219500,219500,0
|
|
20250210,200300,1653930500,219500,219500,219500,219500,0
|
|
20250210,200200,1653930500,219500,219500,219500,219500,0
|
|
20250210,200100,1653930500,219500,219500,219500,219500,0
|
|
20250210,200000,1653930500,219500,219500,219500,219500,0
|
|
20250210,195900,1653930500,219500,219500,219500,219500,0
|
|
20250210,195800,1653930500,219500,219500,219500,219500,0
|
|
20250210,195700,1653930500,219500,219500,219500,219500,0
|
|
20250210,195600,1653930500,219500,219500,219500,219500,0
|
|
20250210,195500,1653930500,219500,219500,219500,219500,0
|
|
20250210,195400,1653930500,219500,219500,219500,219500,0
|
|
20250210,195300,1653930500,219500,219500,219500,219500,0
|
|
20250210,195200,1653930500,219500,219500,219500,219500,0
|
|
20250210,195100,1653930500,219500,219500,219500,219500,0
|
|
20250210,195000,1653930500,219500,219500,219500,219500,0
|
|
20250210,194900,1653930500,219500,219500,219500,219500,0
|
|
20250210,194800,1653930500,219500,219500,219500,219500,0
|
|
20250210,194700,1653930500,219500,219500,219500,219500,0
|
|
20250210,194600,1653930500,219500,219500,219500,219500,0
|
|
20250210,194500,1653930500,219500,219500,219500,219500,0
|
|
20250210,194400,1653930500,219500,219500,219500,219500,0
|
|
20250210,194300,1653930500,219500,219500,219500,219500,0
|
|
20250210,194200,1653930500,219500,219500,219500,219500,499
|
|
20250210,194100,1653930500,219500,219500,219500,219500,0
|
|
20250210,194000,1653930500,219500,219500,219500,219500,0
|
|
20250210,193900,1653930500,219500,219500,219500,219500,0
|
|
20250210,193800,1653930500,219500,219500,219500,219500,0
|
|
20250210,193700,1653930500,219500,219500,219500,219500,0
|
|
20250210,193600,1653930500,219500,219500,219500,219500,0
|
|
20250210,193500,1653930500,219500,219500,219500,219500,0
|
|
20250210,193400,1653930500,219500,219500,219500,219500,0
|
|
20250210,193300,1653930500,219500,219500,219500,219500,0
|
|
20250210,193200,1653930500,219500,219500,219500,219500,0
|
|
20250210,193100,1653930500,219500,219500,219500,219500,0
|
|
20250210,193000,1653930500,219500,219500,219500,219500,0
|
|
20250210,192900,1653930500,219500,219500,219500,219500,0
|
|
20250210,192800,1653930500,219500,219500,219500,219500,0
|
|
20250210,192700,1653930500,219500,219500,219500,219500,0
|
|
20250210,192600,1653930500,219500,219500,219500,219500,0
|
|
20250210,192500,1653930500,219500,219500,219500,219500,0
|
|
20250210,192400,1653930500,219500,219500,219500,219500,0
|
|
20250210,192300,1653930500,219500,219500,219500,219500,0
|
|
20250210,192200,1653930500,219500,219500,219500,219500,0
|
|
20250210,192100,1653930500,219500,219500,219500,219500,0
|
|
20250210,192000,1653930500,219500,219500,219500,219500,0
|
|
20250210,191900,1653930500,219500,219500,219500,219500,0
|
|
20250210,191800,1653930500,219500,219500,219500,219500,0
|
|
20250210,191700,1653930500,219500,219500,219500,219500,0
|
|
20250210,191600,1653930500,219500,219500,219500,219500,0
|
|
20250210,191500,1653930500,219500,219500,219500,219500,0
|
|
20250210,191400,1653930500,219500,219500,219500,219500,0
|
|
20250210,191300,1653930500,219500,219500,219500,219500,0
|
|
20250210,191200,1653930500,219500,219500,219500,219500,499
|
|
20250210,191100,1653930500,219500,219500,219500,219500,0
|
|
20250210,191000,1653930500,219500,219500,219500,219500,0
|
|
20250210,190900,1653930500,219500,219500,219500,219500,0
|
|
20250210,190800,1653930500,219500,219500,219500,219500,0
|
|
20250210,190700,1653930500,219500,219500,219500,219500,0
|
|
20250210,190600,1653930500,219500,219500,219500,219500,0
|
|
20250210,190500,1653930500,219500,219500,219500,219500,0
|
|
20250210,190400,1653930500,219500,219500,219500,219500,0
|
|
20250210,190300,1653930500,219500,219500,219500,219500,0
|
|
20250210,190200,1653930500,219500,219500,219500,219500,0
|
|
20250210,190100,1653930500,219500,219500,219500,219500,0
|
|
20250210,190000,1653930500,219500,219500,219500,219500,0
|
|
20250210,185900,1653930500,219500,219500,219500,219500,0
|
|
20250210,185800,1653930500,219500,219500,219500,219500,0
|
|
20250210,185700,1653930500,219500,219500,219500,219500,0
|
|
20250210,185600,1653930500,219500,219500,219500,219500,0
|
|
20250210,185500,1653930500,219500,219500,219500,219500,0
|
|
20250210,185400,1653930500,219500,219500,219500,219500,0
|
|
20250210,185300,1653930500,219500,219500,219500,219500,0
|
|
20250210,185200,1653930500,219500,219500,219500,219500,0
|
|
20250210,185100,1653930500,219500,219500,219500,219500,0
|
|
20250210,185000,1653930500,219500,219500,219500,219500,0
|
|
20250210,184900,1653930500,219500,219500,219500,219500,0
|
|
20250210,184800,1653930500,219500,219500,219500,219500,0
|
|
20250210,184700,1653930500,219500,219500,219500,219500,0
|
|
20250210,184600,1653930500,219500,219500,219500,219500,0
|
|
20250210,184500,1653930500,219500,219500,219500,219500,0
|
|
20250210,184400,1653930500,219500,219500,219500,219500,0
|
|
20250210,184300,1653930500,219500,219500,219500,219500,0
|
|
20250210,184200,1653930500,219500,219500,219500,219500,499
|
|
20250210,184100,1653930500,219500,219500,219500,219500,0
|
|
20250210,184000,1653930500,219500,219500,219500,219500,0
|
|
20250210,183900,1653930500,219500,219500,219500,219500,0
|
|
20250210,183800,1653930500,219500,219500,219500,219500,0
|
|
20250210,183700,1653930500,219500,219500,219500,219500,0
|
|
20250210,183600,1653930500,219500,219500,219500,219500,0
|
|
20250210,183500,1653930500,219500,219500,219500,219500,0
|
|
20250210,183400,1653930500,219500,219500,219500,219500,0
|
|
20250210,183300,1653930500,219500,219500,219500,219500,0
|
|
20250210,183200,1653930500,219500,219500,219500,219500,0
|
|
20250210,183100,1653930500,219500,219500,219500,219500,0
|
|
20250210,183000,1653930500,219500,219500,219500,219500,0
|
|
20250210,182900,1653930500,219500,219500,219500,219500,0
|
|
20250210,182800,1653930500,219500,219500,219500,219500,0
|
|
20250210,182700,1653930500,219500,219500,219500,219500,0
|
|
20250210,182600,1653930500,219500,219500,219500,219500,0
|
|
20250210,182500,1653930500,219500,219500,219500,219500,0
|
|
20250210,182400,1653930500,219500,219500,219500,219500,0
|
|
20250210,182300,1653930500,219500,219500,219500,219500,0
|
|
20250210,182200,1653930500,219500,219500,219500,219500,0
|
|
20250210,182100,1653930500,219500,219500,219500,219500,0
|
|
20250210,182000,1653930500,219500,219500,219500,219500,0
|
|
20250210,181900,1653930500,219500,219500,219500,219500,0
|
|
20250210,181800,1653930500,219500,219500,219500,219500,0
|
|
20250210,181700,1653930500,219500,219500,219500,219500,0
|
|
20250210,181600,1653930500,219500,219500,219500,219500,0
|
|
20250210,181500,1653930500,219500,219500,219500,219500,0
|
|
20250210,181400,1653930500,219500,219500,219500,219500,0
|
|
20250210,181300,1653930500,219500,219500,219500,219500,0
|
|
20250210,181200,1653930500,219500,219500,219500,219500,499
|
|
20250210,181100,1653930500,219500,219500,219500,219500,0
|
|
20250210,181000,1653930500,219500,219500,219500,219500,0
|
|
20250210,180900,1653930500,219500,219500,219500,219500,0
|
|
20250210,180800,1653930500,219500,219500,219500,219500,0
|
|
20250210,180700,1653930500,219500,219500,219500,219500,0
|
|
20250210,180600,1653930500,219500,219500,219500,219500,0
|
|
20250210,180500,1653930500,219500,219500,219500,219500,0
|
|
20250210,180400,1653930500,219500,219500,219500,219500,0
|
|
20250210,180300,1653930500,219500,219500,219500,219500,0
|
|
20250210,180200,1653930500,219500,219500,219500,219500,0
|
|
20250210,180100,1653930500,219500,219500,219500,219500,0
|
|
20250210,180000,1653930500,219500,219500,219500,219500,0
|
|
20250210,175900,1653930500,219500,219500,219500,219500,0
|
|
20250210,175800,1653930500,219500,219500,219500,219500,0
|
|
20250210,175700,1653930500,219500,219500,219500,219500,0
|
|
20250210,175600,1653930500,219500,219500,219500,219500,0
|
|
20250210,175500,1653930500,219500,219500,219500,219500,0
|
|
20250210,175400,1653930500,219500,219500,219500,219500,0
|
|
20250210,175300,1653930500,219500,219500,219500,219500,0
|
|
20250210,175200,1653930500,219500,219500,219500,219500,0
|
|
20250210,175100,1653930500,219500,219500,219500,219500,0
|
|
20250210,175000,1653930500,219500,219500,219500,219500,0
|
|
20250210,174900,1653930500,219500,219500,219500,219500,0
|
|
20250210,174800,1653930500,219500,219500,219500,219500,0
|
|
20250210,174700,1653930500,219500,219500,219500,219500,0
|
|
20250210,174600,1653930500,219500,219500,219500,219500,0
|
|
20250210,174500,1653930500,219500,219500,219500,219500,0
|
|
20250210,174400,1653930500,219500,219500,219500,219500,0
|
|
20250210,174300,1653930500,219500,219500,219500,219500,0
|
|
20250210,174200,1653930500,219500,219500,219500,219500,499
|
|
20250210,174100,1653930500,219500,219500,219500,219500,0
|
|
20250210,174000,1653930500,219500,219500,219500,219500,0
|
|
20250210,173900,1653930500,219500,219500,219500,219500,0
|
|
20250210,173800,1653930500,219500,219500,219500,219500,0
|
|
20250210,173700,1653930500,219500,219500,219500,219500,0
|
|
20250210,173600,1653930500,219500,219500,219500,219500,0
|
|
20250210,173500,1653930500,219500,219500,219500,219500,0
|
|
20250210,173400,1653930500,219500,219500,219500,219500,0
|
|
20250210,173300,1653930500,219500,219500,219500,219500,0
|
|
20250210,173200,1653930500,219500,219500,219500,219500,0
|
|
20250210,173100,1653930500,219500,219500,219500,219500,0
|
|
20250210,173000,1653930500,219500,219500,219500,219500,0
|
|
20250210,172900,1653930500,219500,219500,219500,219500,0
|
|
20250210,172800,1653930500,219500,219500,219500,219500,0
|
|
20250210,172700,1653930500,219500,219500,219500,219500,0
|
|
20250210,172600,1653930500,219500,219500,219500,219500,0
|
|
20250210,172500,1653930500,219500,219500,219500,219500,0
|
|
20250210,172400,1653930500,219500,219500,219500,219500,0
|
|
20250210,172300,1653930500,219500,219500,219500,219500,0
|
|
20250210,172200,1653930500,219500,219500,219500,219500,0
|
|
20250210,172100,1653930500,219500,219500,219500,219500,0
|
|
20250210,172000,1653930500,219500,219500,219500,219500,0
|
|
20250210,171900,1653930500,219500,219500,219500,219500,0
|
|
20250210,171800,1653930500,219500,219500,219500,219500,0
|
|
20250210,171700,1653930500,219500,219500,219500,219500,0
|
|
20250210,171600,1653930500,219500,219500,219500,219500,0
|
|
20250210,171500,1653930500,219500,219500,219500,219500,0
|
|
20250210,171400,1653930500,219500,219500,219500,219500,0
|
|
20250210,171300,1653930500,219500,219500,219500,219500,0
|
|
20250210,171200,1653930500,219500,219500,219500,219500,499
|
|
20250210,171100,1653930500,219500,219500,219500,219500,0
|
|
20250210,171000,1653930500,219500,219500,219500,219500,0
|
|
20250210,170900,1653930500,219500,219500,219500,219500,0
|
|
20250210,170800,1653930500,219500,219500,219500,219500,0
|
|
20250210,170700,1653930500,219500,219500,219500,219500,0
|
|
20250210,170600,1653930500,219500,219500,219500,219500,0
|
|
20250210,170500,1653930500,219500,219500,219500,219500,0
|
|
20250210,170400,1653930500,219500,219500,219500,219500,0
|
|
20250210,170300,1653930500,219500,219500,219500,219500,0
|
|
20250210,170200,1653930500,219500,219500,219500,219500,0
|
|
20250210,170100,1653930500,219500,219500,219500,219500,0
|
|
20250210,170000,1653930500,219500,219500,219500,219500,0
|
|
20250210,165900,1653930500,219500,219500,219500,219500,0
|
|
20250210,165800,1653930500,219500,219500,219500,219500,0
|
|
20250210,165700,1653930500,219500,219500,219500,219500,0
|
|
20250210,165600,1653930500,219500,219500,219500,219500,0
|
|
20250210,165500,1653930500,219500,219500,219500,219500,0
|
|
20250210,165400,1653930500,219500,219500,219500,219500,0
|
|
20250210,165300,1653930500,219500,219500,219500,219500,0
|
|
20250210,165200,1653930500,219500,219500,219500,219500,0
|
|
20250210,165100,1653930500,219500,219500,219500,219500,0
|
|
20250210,165000,1653930500,219500,219500,219500,219500,0
|
|
20250210,164900,1653930500,219500,219500,219500,219500,0
|
|
20250210,164800,1653930500,219500,219500,219500,219500,0
|
|
20250210,164700,1653930500,219500,219500,219500,219500,0
|
|
20250210,164600,1653930500,219500,219500,219500,219500,0
|
|
20250210,164500,1653930500,219500,219500,219500,219500,0
|
|
20250210,164400,1653930500,219500,219500,219500,219500,0
|
|
20250210,164300,1653930500,219500,219500,219500,219500,0
|
|
20250210,164200,1653930500,219500,219500,219500,219500,499
|
|
20250210,164100,1653930500,219500,219500,219500,219500,0
|
|
20250210,164000,1653930500,219500,219500,219500,219500,0
|
|
20250210,163900,1653930500,219500,219500,219500,219500,0
|
|
20250210,163800,1653930500,219500,219500,219500,219500,0
|
|
20250210,163700,1653930500,219500,219500,219500,219500,0
|
|
20250210,163600,1653930500,219500,219500,219500,219500,0
|
|
20250210,163500,1653930500,219500,219500,219500,219500,0
|
|
20250210,163400,1653930500,219500,219500,219500,219500,0
|
|
20250210,163300,1653930500,219500,219500,219500,219500,0
|
|
20250210,163200,1653930500,219500,219500,219500,219500,0
|
|
20250210,163100,1653930500,219500,219500,219500,219500,0
|
|
20250210,163000,1653930500,219500,219500,219500,219500,0
|
|
20250210,162900,1653930500,219500,219500,219500,219500,0
|
|
20250210,162800,1653930500,219500,219500,219500,219500,0
|
|
20250210,162700,1653930500,219500,219500,219500,219500,0
|
|
20250210,162600,1653930500,219500,219500,219500,219500,0
|
|
20250210,162500,1653930500,219500,219500,219500,219500,0
|
|
20250210,162400,1653930500,219500,219500,219500,219500,0
|
|
20250210,162300,1653930500,219500,219500,219500,219500,0
|
|
20250210,162200,1653930500,219500,219500,219500,219500,0
|
|
20250210,162100,1653930500,219500,219500,219500,219500,0
|
|
20250210,162000,1653930500,219500,219500,219500,219500,0
|
|
20250210,161900,1653930500,219500,219500,219500,219500,0
|
|
20250210,161800,1653930500,219500,219500,219500,219500,0
|
|
20250210,161700,1653930500,219500,219500,219500,219500,0
|
|
20250210,161600,1653930500,219500,219500,219500,219500,0
|
|
20250210,161500,1653930500,219500,219500,219500,219500,0
|
|
20250210,161400,1653930500,219500,219500,219500,219500,0
|
|
20250210,161300,1653930500,219500,219500,219500,219500,0
|
|
20250210,161200,1653930500,219500,219500,219500,219500,499
|
|
20250210,161100,1653930500,219500,219500,219500,219500,0
|
|
20250210,161000,1653930500,219500,219500,219500,219500,0
|
|
20250210,160900,1653930500,219500,219500,219500,219500,0
|
|
20250210,160800,1653930500,219500,219500,219500,219500,0
|
|
20250210,160700,1653930500,219500,219500,219500,219500,0
|
|
20250210,160600,1653930500,219500,219500,219500,219500,0
|
|
20250210,160500,1653930500,219500,219500,219500,219500,0
|
|
20250210,160400,1653930500,219500,219500,219500,219500,0
|
|
20250210,160300,1653930500,219500,219500,219500,219500,0
|
|
20250210,160200,1653930500,219500,219500,219500,219500,0
|
|
20250210,160100,1653930500,219500,219500,219500,219500,0
|
|
20250210,160000,1653930500,219500,219500,219500,219500,0
|
|
20250210,155900,1653930500,219500,219500,219500,219500,0
|
|
20250210,155800,1653930500,219500,219500,219500,219500,0
|
|
20250210,155700,1653930500,219500,219500,219500,219500,0
|
|
20250210,155600,1653930500,219500,219500,219500,219500,0
|
|
20250210,155500,1653930500,219500,219500,219500,219500,0
|
|
20250210,155400,1653930500,219500,219500,219500,219500,0
|
|
20250210,155300,1653930500,219500,219500,219500,219500,0
|
|
20250210,155200,1653930500,219500,219500,219500,219500,0
|
|
20250210,155100,1653930500,219500,219500,219500,219500,0
|
|
20250210,155000,1653930500,219500,219500,219500,219500,0
|
|
20250210,154900,1653930500,219500,219500,219500,219500,0
|
|
20250210,154800,1653930500,219500,219500,219500,219500,0
|
|
20250210,154700,1653930500,219500,219500,219500,219500,0
|
|
20250210,154600,1653930500,219500,219500,219500,219500,0
|
|
20250210,154500,1653930500,219500,219500,219500,219500,0
|
|
20250210,154400,1653930500,219500,219500,219500,219500,0
|
|
20250210,154300,1653930500,219500,219500,219500,219500,0
|
|
20250210,154200,1653930500,219500,219500,219500,219500,499
|
|
20250210,154100,1653930500,219500,219500,219500,219500,0
|
|
20250210,154000,1653930500,219500,219500,219500,219500,0
|
|
20250210,153900,1653930500,219500,219500,219500,219500,0
|
|
20250210,153800,1653930500,219500,219500,219500,219500,0
|
|
20250210,153700,1653930500,219500,219500,219500,219500,0
|
|
20250210,153600,1653930500,219500,219500,219500,219500,0
|
|
20250210,153500,1653930500,219500,219500,219500,219500,0
|
|
20250210,153400,1653930500,219500,219500,219500,219500,0
|
|
20250210,153300,1653930500,219500,219500,219500,219500,0
|
|
20250210,153200,1653930500,219500,219500,219500,219500,0
|
|
20250210,153100,1653930500,219500,219500,219500,219500,0
|
|
20250210,153000,1653930500,219500,219500,219500,219500,499
|
|
20250210,152900,1544400000,221000,221000,221000,221000,0
|
|
20250210,152800,1544400000,221000,221000,221000,221000,0
|
|
20250210,152700,1544400000,221000,221000,221000,221000,0
|
|
20250210,152600,1544400000,221000,221000,221000,221000,0
|
|
20250210,152500,1544400000,221000,221000,221000,221000,0
|
|
20250210,152400,1544400000,221000,221000,221000,221000,0
|
|
20250210,152300,1544400000,221000,221000,221000,221000,0
|
|
20250210,152200,1544400000,221000,221000,221000,221000,0
|
|
20250210,152100,1544400000,221000,221000,221000,221000,0
|
|
20250210,152000,1544400000,221000,221000,221000,221000,0
|
|
20250210,151900,1544400000,221000,221000,221000,220500,10
|
|
20250210,151800,1542190500,221000,220500,221000,220500,17
|
|
20250210,151700,1538436000,221000,220500,221000,220500,18
|
|
20250210,151600,1534459500,221000,221000,221000,220500,82
|
|
20250210,151500,1516357500,221000,220500,221000,220500,61
|
|
20250210,151400,1502879500,220500,221000,221000,220000,56
|
|
20250210,151300,1490508000,221000,221000,221000,220000,91
|
|
20250210,151200,1470416500,220500,219500,220500,219500,116
|
|
20250210,151100,1444847500,219500,220000,220000,219500,4
|
|
20250210,151000,1443969000,219500,220000,220000,219500,10
|
|
20250210,150900,1441770500,220000,220000,220000,219500,26
|
|
20250210,150800,1436051000,220000,219500,220500,219500,7
|
|
20250210,150700,1434512500,219500,220000,220000,219500,4
|
|
20250210,150600,1433633000,220000,219500,220000,219500,58
|
|
20250210,150500,1420874000,219500,219500,219500,219500,4
|
|
20250210,150400,1419996000,219500,219500,219500,219500,4
|
|
20250210,150300,1419118000,220000,220000,220000,219500,20
|
|
20250210,150200,1414719500,220000,220500,220500,220000,28
|
|
20250210,150100,1408549000,220000,220500,220500,220000,22
|
|
20250210,150000,1403698500,220500,221000,221000,220500,17
|
|
20250210,145900,1399947000,220500,220500,220500,220500,12
|
|
20250210,145800,1397301000,220500,221000,221000,220500,9
|
|
20250210,145700,1395314500,220500,220500,220500,220500,12
|
|
20250210,145600,1392668500,220500,220500,220500,220500,6
|
|
20250210,145500,1391345500,220500,220500,221000,220500,17
|
|
20250210,145400,1387594500,220500,220000,220500,220000,9
|
|
20250210,145300,1385612500,220000,221000,221000,220000,18
|
|
20250210,145200,1381645000,220500,220500,220500,220500,8
|
|
20250210,145100,1379881000,220500,220500,221000,220500,9
|
|
20250210,145000,1377896000,220500,220500,220500,220500,27
|
|
20250210,144900,1371942500,220500,219500,221000,219500,20
|
|
20250210,144800,1367533000,219500,220500,220500,219500,17
|
|
20250210,144700,1363794000,220500,220000,220500,219500,13
|
|
20250210,144600,1360931500,220500,220500,220500,219500,14
|
|
20250210,144500,1357849500,220500,220500,220500,219500,15
|
|
20250210,144400,1354546000,219500,220500,220500,219500,8
|
|
20250210,144300,1352787500,220500,220500,220500,220500,21
|
|
20250210,144200,1348157000,220500,219000,221000,219000,138
|
|
20250210,144100,1317714500,219000,219500,220000,219000,13
|
|
20250210,144000,1314862500,220000,219500,220000,219500,43
|
|
20250210,143900,1305421000,219500,220000,220000,219500,18
|
|
20250210,143800,1301467000,220000,219500,220000,219500,6
|
|
20250210,143700,1300149500,219500,219500,220000,219500,8
|
|
20250210,143600,1298393000,219500,219500,219500,219500,7
|
|
20250210,143500,1296856500,219500,219500,220000,219500,14
|
|
20250210,143400,1293780500,219500,219500,219500,219500,9
|
|
20250210,143300,1291805000,220000,219500,220500,219500,8
|
|
20250210,143200,1290045500,219500,220000,220500,219500,26
|
|
20250210,143100,1284324000,220000,219500,220000,219500,240
|
|
20250210,143000,1231642500,219500,219500,220000,219500,15
|
|
20250210,142900,1228349500,219500,219500,219500,219500,1
|
|
20250210,142800,1228130000,220000,220500,220500,219500,24
|
|
20250210,142700,1222853500,220000,220000,220000,219500,24
|
|
20250210,142600,1217577000,220500,220000,220500,219500,8
|
|
20250210,142500,1215817500,219500,220500,220500,219500,9
|
|
20250210,142400,1213839000,220000,220500,220500,219500,16
|
|
20250210,142300,1210319000,220000,220000,221000,219500,12
|
|
20250210,142200,1207676500,220000,220000,220500,220000,20
|
|
20250210,142100,1203269000,220000,220000,220500,219500,15
|
|
20250210,142000,1199971500,220500,220500,220500,220500,5
|
|
20250210,141900,1198869000,221000,220000,221000,219500,19
|
|
20250210,141800,1194688000,219500,220500,221000,219500,17
|
|
20250210,141700,1190943000,220000,219500,220500,219500,9
|
|
20250210,141600,1188963000,220500,220500,220500,219500,21
|
|
20250210,141500,1184342000,220000,220500,220500,220000,15
|
|
20250210,141400,1181040000,220500,220500,221000,220500,10
|
|
20250210,141300,1178834500,220500,220500,221000,220500,12
|
|
20250210,141200,1176187000,220500,220000,220500,220000,15
|
|
20250210,141100,1172882000,220000,221000,221000,220000,9
|
|
20250210,141000,1170901000,220500,220000,220500,220000,15
|
|
20250210,140900,1167595500,220000,220000,220500,220000,14
|
|
20250210,140800,1164515000,220000,220000,220500,220000,8
|
|
20250210,140700,1162753500,220000,220000,221000,220000,8
|
|
20250210,140600,1160992500,220000,220000,221000,220000,33
|
|
20250210,140500,1153708000,220000,220500,221000,220000,11
|
|
20250210,140400,1151285500,220500,221000,221000,220000,7
|
|
20250210,140300,1149743500,220000,221000,221000,220000,11
|
|
20250210,140200,1147316000,220000,220000,221000,220000,11
|
|
20250210,140100,1144895000,220500,220000,221000,220000,8
|
|
20250210,140000,1143132500,220000,220000,220500,220000,17
|
|
20250210,135900,1139390500,220000,220000,220000,220000,4
|
|
20250210,135800,1138510500,220000,220000,220500,219500,44
|
|
20250210,135700,1128835000,220000,220500,220500,220000,7
|
|
20250210,135600,1127294500,220000,220000,220500,220000,13
|
|
20250210,135500,1124434000,220000,220000,220500,220000,13
|
|
20250210,135400,1121571000,220000,220000,220000,220000,3
|
|
20250210,135300,1120911000,220500,220000,220500,220000,15
|
|
20250210,135200,1117610500,220000,220500,220500,220000,24
|
|
20250210,135100,1112322000,221000,221000,221000,220500,6
|
|
20250210,135000,1110998000,221000,220500,221000,220500,10
|
|
20250210,134900,1108791000,220500,220500,220500,220500,3
|
|
20250210,134800,1108129500,220500,221000,221000,220000,10
|
|
20250210,134700,1105922500,220500,220500,221000,220500,17
|
|
20250210,134600,1102169500,220000,220000,220500,220000,12
|
|
20250210,134500,1099527500,220500,220000,220500,220000,11
|
|
20250210,134400,1097105000,220000,220000,220500,220000,8
|
|
20250210,134300,1095344500,220000,220000,220500,220000,4
|
|
20250210,134200,1094464000,220500,220000,220500,220000,9
|
|
20250210,134100,1092483500,220500,220500,220500,220500,3
|
|
20250210,134000,1091822000,220000,220000,221000,220000,26
|
|
20250210,133900,1086093500,220000,220500,221000,220000,14
|
|
20250210,133800,1083009500,220000,220000,221000,220000,6
|
|
20250210,133700,1081685500,220500,220500,221000,220000,10
|
|
20250210,133600,1079481500,220500,220500,220500,220000,30
|
|
20250210,133500,1072871500,220000,220500,220500,220000,9
|
|
20250210,133400,1070891000,220000,220500,221000,220000,18
|
|
20250210,133300,1066922000,221000,220500,221000,220500,7
|
|
20250210,133200,1065377000,221000,221000,221000,221000,1
|
|
20250210,133100,1065156000,220500,220500,220500,220500,8
|
|
20250210,133000,1063392000,221000,220500,221000,220500,6
|
|
20250210,132900,1062068500,221000,221000,221000,220500,8
|
|
20250210,132800,1060301000,220500,220500,220500,220500,7
|
|
20250210,132700,1058757500,220500,221000,221500,220500,9
|
|
20250210,132600,1056769000,221000,221000,221000,220500,12
|
|
20250210,132500,1054118000,221000,221500,221500,221000,288
|
|
20250210,132400,990466500,221000,221500,221500,221000,3
|
|
20250210,132300,989803000,221500,221000,221500,221000,10
|
|
20250210,132200,987591000,221000,221500,221500,221000,33
|
|
20250210,132100,980297500,221000,221000,221000,221000,2
|
|
20250210,132000,979855500,221000,221500,221500,221000,81
|
|
20250210,131900,961951500,221000,221000,221000,220500,44
|
|
20250210,131800,952229500,221000,221000,221000,221000,5
|
|
20250210,131700,951124500,221000,220500,221000,220500,13
|
|
20250210,131600,948257000,221000,221000,221000,221000,1
|
|
20250210,131500,948036000,220500,220000,221000,220000,25
|
|
20250210,131400,942521000,220000,220000,220000,220000,2
|
|
20250210,131300,942081000,220500,220500,220500,220500,5
|
|
20250210,131200,940978500,220500,220000,220500,220000,13
|
|
20250210,131100,938114000,221000,221000,221000,221000,1
|
|
20250210,131000,937893000,220000,220000,221000,220000,8
|
|
20250210,130900,936128000,221000,220500,221000,220000,8
|
|
20250210,130800,934362500,221000,221000,221000,220500,5
|
|
20250210,130700,933259000,220500,220500,220500,220500,5
|
|
20250210,130600,932156500,220500,220500,221000,220500,5
|
|
20250210,130500,931053500,220500,220500,220500,220500,9
|
|
20250210,130400,929069000,220500,220000,220500,220000,44
|
|
20250210,130300,919370000,220000,220500,220500,220000,3
|
|
20250210,130200,918709000,220500,220000,220500,220000,4
|
|
20250210,130100,917828500,220500,220500,220500,220000,5
|
|
20250210,130000,916727500,220000,220500,220500,220000,8
|
|
20250210,125900,914964500,220500,220000,220500,220000,5
|
|
20250210,125800,913863000,220000,220500,220500,220000,9
|
|
20250210,125700,911881000,220500,220000,220500,220000,4
|
|
20250210,125600,911000000,220000,220000,220000,220000,3
|
|
20250210,125500,910340000,220000,220000,220500,220000,7
|
|
20250210,125400,908798500,220500,220500,220500,220500,4
|
|
20250210,125300,907916500,220000,220000,220000,220000,6
|
|
20250210,125200,906596500,220500,220500,220500,220500,9
|
|
20250210,125100,904612000,220000,220000,220000,220000,15
|
|
20250210,125000,901312000,220500,220000,220500,220000,7
|
|
20250210,124900,899770000,220000,220000,220000,220000,3
|
|
20250210,124800,899110000,220500,220000,220500,220000,3
|
|
20250210,124700,898449500,220000,220500,220500,220000,5
|
|
20250210,124600,897348500,220000,220000,220000,220000,5
|
|
20250210,124500,896248500,220000,220500,220500,220000,2
|
|
20250210,124400,895808000,220000,220000,220000,220000,8
|
|
20250210,124300,894048000,220500,220500,220500,220500,6
|
|
20250210,124200,892725000,220000,220000,220500,220000,53
|
|
20250210,124100,881064000,220500,220500,220500,220500,2
|
|
20250210,124000,880623000,220500,220500,220500,220000,5
|
|
20250210,123900,879521000,220500,220000,220500,220000,6
|
|
20250210,123800,878200500,220000,220500,220500,220000,2
|
|
20250210,123700,877760000,220500,220000,220500,220000,4
|
|
20250210,123600,876879000,220000,220500,220500,220000,15
|
|
20250210,123500,873573500,221000,220500,221000,220500,5
|
|
20250210,123400,872470000,220500,220500,221000,220500,10
|
|
20250210,123300,870262000,221000,220500,221000,220500,13
|
|
20250210,123200,867395000,220500,220000,220500,220000,19
|
|
20250210,123100,863210500,220000,220000,220500,220000,9
|
|
20250210,123000,861229500,220500,220500,220500,220500,6
|
|
20250210,122900,859906500,220500,220000,220500,220000,2
|
|
20250210,122800,859466000,220000,220000,220000,220000,20
|
|
20250210,122700,855066000,220500,220500,220500,220000,5
|
|
20250210,122600,853965000,220500,220500,220500,220500,10
|
|
20250210,122500,851760000,220500,220000,220500,220000,103
|
|
20250210,122400,829098500,220000,219500,220000,219500,3
|
|
20250210,122300,828439500,219500,219500,219500,219500,3
|
|
20250210,122200,827781000,220000,220000,220000,220000,3
|
|
20250210,122100,827121000,220000,220000,220000,220000,0
|
|
20250210,122000,827121000,220000,220500,220500,219500,27
|
|
20250210,121900,821180000,220000,220500,220500,220000,3
|
|
20250210,121800,820519500,220000,220000,220500,220000,72
|
|
20250210,121700,804679000,219500,220000,220000,219500,5
|
|
20250210,121600,803581000,220000,220000,220000,219500,5
|
|
20250210,121500,802481500,220000,220000,220000,219500,7
|
|
20250210,121400,800942000,219500,220000,220000,219500,5
|
|
20250210,121300,799843500,220000,219500,220000,219500,5
|
|
20250210,121200,798745500,220500,220500,220500,220000,9
|
|
20250210,121100,796762500,220000,220000,220000,220000,7
|
|
20250210,121000,795222500,220500,220500,220500,220500,2
|
|
20250210,120900,794781500,220000,220000,220000,220000,8
|
|
20250210,120800,793021500,220500,220500,220500,220500,1
|
|
20250210,120700,792801000,220500,220500,220500,220500,0
|
|
20250210,120600,792801000,220500,220500,220500,220000,65
|
|
20250210,120500,778500000,220500,220500,220500,220500,1
|
|
20250210,120400,778279500,220500,220500,220500,220500,4
|
|
20250210,120300,777397500,220000,221000,221000,220000,11
|
|
20250210,120200,774972000,221000,220500,221000,220500,19
|
|
20250210,120100,770781500,220500,220000,220500,220000,7
|
|
20250210,120000,769239500,220500,220500,220500,220500,6
|
|
20250210,115900,767916500,220500,220000,220500,220000,3
|
|
20250210,115800,767255500,220500,220500,220500,220000,7
|
|
20250210,115700,765713500,221000,221000,221000,221000,1
|
|
20250210,115600,765492500,221000,220500,221000,220500,7
|
|
20250210,115500,763948000,220500,220500,220500,220500,7
|
|
20250210,115400,762404500,221500,220500,221500,220500,11
|
|
20250210,115300,759972000,221000,221000,221000,221000,8
|
|
20250210,115200,758204000,221500,221000,221500,221000,4
|
|
20250210,115100,757318500,221500,221000,221500,221000,11
|
|
20250210,115000,754886500,221000,220500,221000,220500,8
|
|
20250210,114900,753120500,221000,221500,221500,221000,7
|
|
20250210,114800,751572500,221500,221500,221500,221500,0
|
|
20250210,114700,751572500,221500,221000,221500,221000,5
|
|
20250210,114600,750466500,221000,221000,221000,221000,1
|
|
20250210,114500,750245500,221500,221000,221500,221000,4
|
|
20250210,114400,749360500,221000,221500,221500,221000,5
|
|
20250210,114300,748254500,221500,221000,221500,221000,7
|
|
20250210,114200,746704500,221000,221000,221500,221000,6
|
|
20250210,114100,745377500,221500,221500,221500,221500,0
|
|
20250210,114000,745377500,221500,221500,221500,221000,35
|
|
20250210,113900,737627500,221000,221500,221500,221000,4
|
|
20250210,113800,736743000,221500,220000,221500,220000,55
|
|
20250210,113700,724588000,220000,220500,221000,220000,24
|
|
20250210,113600,719305000,220500,220500,221000,220500,14
|
|
20250210,113500,716215500,220500,220000,220500,220000,4
|
|
20250210,113400,715334500,220000,220500,220500,220000,3
|
|
20250210,113300,714673500,220500,221000,221000,220500,11
|
|
20250210,113200,712246500,221000,221000,221000,221000,1
|
|
20250210,113100,712025500,221000,220000,221000,220000,92
|
|
20250210,113000,691740000,220000,220500,220500,220000,21
|
|
20250210,112900,687116000,220500,220500,220500,220500,0
|
|
20250210,112800,687116000,220500,220000,220500,220000,8
|
|
20250210,112700,685354500,220000,220500,220500,220000,7
|
|
20250210,112600,683814000,220500,221000,221000,220000,33
|
|
20250210,112500,676539500,220500,220500,220500,220500,4
|
|
20250210,112400,675657500,221000,220500,221000,220500,11
|
|
20250210,112300,673231000,221000,220500,221000,220500,18
|
|
20250210,112200,669260000,220500,221000,221000,220500,5
|
|
20250210,112100,668157000,221000,221000,221000,221000,2
|
|
20250210,112000,667715000,221000,221000,221000,220500,13
|
|
20250210,111900,664844500,221000,220500,221000,220500,4
|
|
20250210,111800,663961500,220500,221000,221000,220500,4
|
|
20250210,111700,663078500,221000,220500,221000,220500,11
|
|
20250210,111600,660651500,220500,221000,221000,220500,5
|
|
20250210,111500,659548000,220500,220500,220500,220500,5
|
|
20250210,111400,658445500,220500,221000,221000,220500,6
|
|
20250210,111300,657121500,220500,220500,220500,220500,1
|
|
20250210,111200,656901000,221000,220500,221000,220500,8
|
|
20250210,111100,655136000,221000,221000,221000,221000,1
|
|
20250210,111000,654915000,221000,220500,221000,220500,11
|
|
20250210,110900,652488500,220000,220500,220500,220000,8
|
|
20250210,110800,650727500,220500,220000,220500,220000,2
|
|
20250210,110700,650287000,220500,220500,220500,220500,4
|
|
20250210,110600,649405000,220500,220500,220500,220500,11
|
|
20250210,110500,646979500,220500,220500,220500,220500,8
|
|
20250210,110400,645215500,220500,220500,220500,220500,0
|
|
20250210,110300,645215500,220500,220000,220500,220000,9
|
|
20250210,110200,643234500,220000,220500,220500,220000,3
|
|
20250210,110100,642573500,220500,219500,220500,219500,30
|
|
20250210,110000,635973000,220000,220000,220000,220000,2
|
|
20250210,105900,635533000,219500,219000,219500,219000,4
|
|
20250210,105800,634655500,219500,219000,220000,219000,176
|
|
20250210,105700,596095000,220000,220000,220000,220000,0
|
|
20250210,105600,596095000,220000,219500,220000,219500,5
|
|
20250210,105500,594997000,219000,219500,219500,219000,22
|
|
20250210,105400,590168500,219500,219500,219500,219500,0
|
|
20250210,105300,590168500,219500,219000,219500,219000,117
|
|
20250210,105200,564488500,219000,219000,219500,219000,10
|
|
20250210,105100,562297000,219000,219500,219500,219000,7
|
|
20250210,105000,560762500,219500,219000,219500,219000,7
|
|
20250210,104900,559228000,219500,219000,219500,219000,43
|
|
20250210,104800,549809500,219500,219500,219500,219000,13
|
|
20250210,104700,546957000,219000,219000,219000,219000,4
|
|
20250210,104600,546081000,219000,219000,219500,219000,9
|
|
20250210,104500,544108500,219000,219500,219500,219000,51
|
|
20250210,104400,532929000,219500,219500,220000,219500,9
|
|
20250210,104300,530952500,219500,219500,219500,219500,10
|
|
20250210,104200,528757500,220000,219500,220000,219500,10
|
|
20250210,104100,526559000,219500,220000,220000,219500,12
|
|
20250210,104000,523924000,219500,219500,219500,219500,3
|
|
20250210,103900,523265500,220000,220000,220000,219500,12
|
|
20250210,103800,520627500,219500,219500,219500,219500,4
|
|
20250210,103700,519749500,220000,220000,220000,220000,4
|
|
20250210,103600,518869500,219500,219500,219500,219500,5
|
|
20250210,103500,517772000,220000,219500,220000,219500,10
|
|
20250210,103400,515572500,220000,219500,220000,219500,2
|
|
20250210,103300,515133000,219500,220500,220500,219500,51
|
|
20250210,103200,503911000,220500,220500,220500,220500,2
|
|
20250210,103100,503470000,220500,220000,220500,220000,7
|
|
20250210,103000,501929000,220500,220000,220500,220000,11
|
|
20250210,102900,499504000,220500,220500,220500,220500,5
|
|
20250210,102800,498401500,220000,220000,220000,220000,1
|
|
20250210,102700,498181500,221000,220000,221000,220000,5
|
|
20250210,102600,497078500,220000,220000,221000,220000,7
|
|
20250210,102500,495533500,220000,220000,220000,220000,0
|
|
20250210,102400,495533500,220000,220500,220500,220000,7
|
|
20250210,102300,493991500,220500,220500,220500,220500,6
|
|
20250210,102200,492668500,220500,220500,220500,220500,11
|
|
20250210,102100,490243000,220000,220000,220000,220000,1
|
|
20250210,102000,490023000,220000,220000,220000,220000,11
|
|
20250210,101900,487603000,220000,221000,221000,220000,5
|
|
20250210,101800,486499000,221000,221000,221000,221000,4
|
|
20250210,101700,485615000,221000,220000,221000,220000,7
|
|
20250210,101600,484070000,221000,221000,221000,221000,0
|
|
20250210,101500,484070000,221000,220500,221000,220500,7
|
|
20250210,101400,482525000,220000,220000,220000,220000,0
|
|
20250210,101300,482525000,220000,220500,220500,220000,8
|
|
20250210,101200,480762000,220000,220500,220500,220000,11
|
|
20250210,101100,478339500,220500,219500,220500,219500,271
|
|
20250210,101000,418704000,220000,219500,220500,219500,23
|
|
20250210,100900,413643500,220000,220000,220000,220000,10
|
|
20250210,100800,411443500,219500,220000,220000,219500,50
|
|
20250210,100700,400444000,220500,220500,220500,220500,2
|
|
20250210,100600,400003000,220500,220500,220500,220500,25
|
|
20250210,100500,394490500,220000,220000,220000,220000,1
|
|
20250210,100400,394270500,220500,220500,220500,219000,6
|
|
20250210,100300,392949000,220500,219000,220500,219000,7
|
|
20250210,100200,391413000,219000,219500,220500,219000,3
|
|
20250210,100100,390754000,220500,220500,220500,219000,5
|
|
20250210,100000,389656000,219500,220000,220500,219000,9
|
|
20250210,095900,387680000,220000,219500,220000,219500,7
|
|
20250210,095800,386141000,219000,219500,220000,219000,132
|
|
20250210,095700,357165500,219500,219500,219500,219500,27
|
|
20250210,095600,351239000,219000,219000,219000,219000,10
|
|
20250210,095500,349049000,219500,219500,219500,219500,2
|
|
20250210,095400,348610000,219500,219000,219500,219000,152
|
|
20250210,095300,315321000,219500,219500,219500,219500,2
|
|
20250210,095200,314882000,219500,219500,219500,219500,4
|
|
20250210,095100,314004000,219000,219000,219000,219000,1
|
|
20250210,095000,313785000,219500,219500,219500,219500,0
|
|
20250210,094900,313785000,219500,219500,219500,219500,3
|
|
20250210,094800,313126500,219500,219500,219500,219500,3
|
|
20250210,094700,312468000,219500,219500,219500,219500,6
|
|
20250210,094600,311151000,219000,219000,219000,219000,0
|
|
20250210,094500,311151000,219000,219000,219000,219000,2
|
|
20250210,094400,310713000,219500,219500,219500,219000,25
|
|
20250210,094300,305226500,219500,219500,219500,219500,11
|
|
20250210,094200,302812000,220000,220000,220000,220000,3
|
|
20250210,094100,302152000,219500,219500,219500,219500,2
|
|
20250210,094000,301713000,219500,219500,219500,219500,4
|
|
20250210,093900,300835000,220000,220000,220000,220000,1
|
|
20250210,093800,300615000,220000,220000,220000,220000,0
|
|
20250210,093700,300615000,220000,220000,220000,220000,4
|
|
20250210,093600,299735000,220000,219500,220000,219500,15
|
|
20250210,093500,296442000,219500,219500,219500,219500,10
|
|
20250210,093400,294247000,219500,219000,219500,219000,30
|
|
20250210,093300,287676000,219000,219000,219000,219000,0
|
|
20250210,093200,287676000,219000,219000,219000,219000,1
|
|
20250210,093100,287457000,219000,219000,219000,219000,1
|
|
20250210,093000,287238000,219000,218500,219000,218500,11
|
|
20250210,092900,284834000,218500,218500,218500,218500,1
|
|
20250210,092800,284615500,218500,218500,218500,218000,3
|
|
20250210,092700,283960500,218500,218000,218500,218000,4
|
|
20250210,092600,283087000,218000,218000,218000,218000,2
|
|
20250210,092500,282651000,218000,218500,218500,218000,26
|
|
20250210,092400,276977500,218500,219000,219500,218500,14
|
|
20250210,092300,273909500,219000,219000,219000,219000,1
|
|
20250210,092200,273690500,219000,218000,219000,218000,5
|
|
20250210,092100,272599500,217500,217500,217500,217500,0
|
|
20250210,092000,272599500,217500,219000,219000,217500,71
|
|
20250210,091900,257122000,218000,218000,218000,218000,1
|
|
20250210,091800,256904000,218000,218000,219000,218000,20
|
|
20250210,091700,252540000,218000,218500,218500,218000,133
|
|
20250210,091600,223531000,219000,219000,219000,218500,49
|
|
20250210,091500,212810500,218500,218500,218500,218500,4
|
|
20250210,091400,211936500,218500,219000,219000,218500,105
|
|
20250210,091300,188942000,219000,220000,220000,219000,51
|
|
20250210,091200,177757000,220000,220000,220000,220000,9
|
|
20250210,091100,175777000,219500,219500,219500,219500,4
|
|
20250210,091000,174899000,219500,219000,219500,219000,104
|
|
20250210,090900,152122000,219000,219000,219000,218500,124
|
|
20250210,090800,124976000,219000,219000,219000,219000,29
|
|
20250210,090700,118625000,219000,218500,219000,218000,27
|
|
20250210,090600,112713500,219000,219000,219000,219000,1
|
|
20250210,090500,112494500,219000,217500,219000,217500,10
|
|
20250210,090400,110309000,217500,218000,218000,217000,124
|
|
20250210,090300,83310000,219000,219000,219000,218000,37
|
|
20250210,090200,75238500,219000,219000,219000,219000,7
|
|
20250210,090100,73705500,220500,219000,220500,218500,270
|
|
20250210,090000,14500000,219500,221000,221000,219500,61
|