734 lines
41 KiB
CSV
734 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,211100,1932831500,224000,224000,224000,224000,189
|
|
20250212,211000,1932831500,224000,224000,224000,224000,0
|
|
20250212,210900,1932831500,224000,224000,224000,224000,0
|
|
20250212,210800,1932831500,224000,224000,224000,224000,0
|
|
20250212,210700,1932831500,224000,224000,224000,224000,0
|
|
20250212,210600,1932831500,224000,224000,224000,224000,0
|
|
20250212,210500,1932831500,224000,224000,224000,224000,0
|
|
20250212,210400,1932831500,224000,224000,224000,224000,0
|
|
20250212,210300,1932831500,224000,224000,224000,224000,0
|
|
20250212,210200,1932831500,224000,224000,224000,224000,0
|
|
20250212,210100,1932831500,224000,224000,224000,224000,0
|
|
20250212,210000,1932831500,224000,224000,224000,224000,0
|
|
20250212,205900,1932831500,224000,224000,224000,224000,0
|
|
20250212,205800,1932831500,224000,224000,224000,224000,0
|
|
20250212,205700,1932831500,224000,224000,224000,224000,0
|
|
20250212,205600,1932831500,224000,224000,224000,224000,0
|
|
20250212,205500,1932831500,224000,224000,224000,224000,0
|
|
20250212,205400,1932831500,224000,224000,224000,224000,0
|
|
20250212,205300,1932831500,224000,224000,224000,224000,0
|
|
20250212,205200,1932831500,224000,224000,224000,224000,0
|
|
20250212,205100,1932831500,224000,224000,224000,224000,0
|
|
20250212,205000,1932831500,224000,224000,224000,224000,0
|
|
20250212,204900,1932831500,224000,224000,224000,224000,0
|
|
20250212,204800,1932831500,224000,224000,224000,224000,0
|
|
20250212,204700,1932831500,224000,224000,224000,224000,0
|
|
20250212,204600,1932831500,224000,224000,224000,224000,0
|
|
20250212,204500,1932831500,224000,224000,224000,224000,0
|
|
20250212,204400,1932831500,224000,224000,224000,224000,0
|
|
20250212,204300,1932831500,224000,224000,224000,224000,0
|
|
20250212,204200,1932831500,224000,224000,224000,224000,0
|
|
20250212,204100,1932831500,224000,224000,224000,224000,189
|
|
20250212,204000,1932831500,224000,224000,224000,224000,0
|
|
20250212,203900,1932831500,224000,224000,224000,224000,0
|
|
20250212,203800,1932831500,224000,224000,224000,224000,0
|
|
20250212,203700,1932831500,224000,224000,224000,224000,0
|
|
20250212,203600,1932831500,224000,224000,224000,224000,0
|
|
20250212,203500,1932831500,224000,224000,224000,224000,0
|
|
20250212,203400,1932831500,224000,224000,224000,224000,0
|
|
20250212,203300,1932831500,224000,224000,224000,224000,0
|
|
20250212,203200,1932831500,224000,224000,224000,224000,0
|
|
20250212,203100,1932831500,224000,224000,224000,224000,0
|
|
20250212,203000,1932831500,224000,224000,224000,224000,0
|
|
20250212,202900,1932831500,224000,224000,224000,224000,0
|
|
20250212,202800,1932831500,224000,224000,224000,224000,0
|
|
20250212,202700,1932831500,224000,224000,224000,224000,0
|
|
20250212,202600,1932831500,224000,224000,224000,224000,0
|
|
20250212,202500,1932831500,224000,224000,224000,224000,0
|
|
20250212,202400,1932831500,224000,224000,224000,224000,0
|
|
20250212,202300,1932831500,224000,224000,224000,224000,0
|
|
20250212,202200,1932831500,224000,224000,224000,224000,0
|
|
20250212,202100,1932831500,224000,224000,224000,224000,0
|
|
20250212,202000,1932831500,224000,224000,224000,224000,0
|
|
20250212,201900,1932831500,224000,224000,224000,224000,0
|
|
20250212,201800,1932831500,224000,224000,224000,224000,0
|
|
20250212,201700,1932831500,224000,224000,224000,224000,0
|
|
20250212,201600,1932831500,224000,224000,224000,224000,0
|
|
20250212,201500,1932831500,224000,224000,224000,224000,0
|
|
20250212,201400,1932831500,224000,224000,224000,224000,0
|
|
20250212,201300,1932831500,224000,224000,224000,224000,0
|
|
20250212,201200,1932831500,224000,224000,224000,224000,0
|
|
20250212,201100,1932831500,224000,224000,224000,224000,189
|
|
20250212,201000,1932831500,224000,224000,224000,224000,0
|
|
20250212,200900,1932831500,224000,224000,224000,224000,0
|
|
20250212,200800,1932831500,224000,224000,224000,224000,0
|
|
20250212,200700,1932831500,224000,224000,224000,224000,0
|
|
20250212,200600,1932831500,224000,224000,224000,224000,0
|
|
20250212,200500,1932831500,224000,224000,224000,224000,0
|
|
20250212,200400,1932831500,224000,224000,224000,224000,0
|
|
20250212,200300,1932831500,224000,224000,224000,224000,0
|
|
20250212,200200,1932831500,224000,224000,224000,224000,0
|
|
20250212,200100,1932831500,224000,224000,224000,224000,0
|
|
20250212,200000,1932831500,224000,224000,224000,224000,0
|
|
20250212,195900,1932831500,224000,224000,224000,224000,0
|
|
20250212,195800,1932831500,224000,224000,224000,224000,0
|
|
20250212,195700,1932831500,224000,224000,224000,224000,0
|
|
20250212,195600,1932831500,224000,224000,224000,224000,0
|
|
20250212,195500,1932831500,224000,224000,224000,224000,0
|
|
20250212,195400,1932831500,224000,224000,224000,224000,0
|
|
20250212,195300,1932831500,224000,224000,224000,224000,0
|
|
20250212,195200,1932831500,224000,224000,224000,224000,0
|
|
20250212,195100,1932831500,224000,224000,224000,224000,0
|
|
20250212,195000,1932831500,224000,224000,224000,224000,0
|
|
20250212,194900,1932831500,224000,224000,224000,224000,0
|
|
20250212,194800,1932831500,224000,224000,224000,224000,0
|
|
20250212,194700,1932831500,224000,224000,224000,224000,0
|
|
20250212,194600,1932831500,224000,224000,224000,224000,0
|
|
20250212,194500,1932831500,224000,224000,224000,224000,0
|
|
20250212,194400,1932831500,224000,224000,224000,224000,0
|
|
20250212,194300,1932831500,224000,224000,224000,224000,0
|
|
20250212,194200,1932831500,224000,224000,224000,224000,0
|
|
20250212,194100,1932831500,224000,224000,224000,224000,189
|
|
20250212,194000,1932831500,224000,224000,224000,224000,0
|
|
20250212,193900,1932831500,224000,224000,224000,224000,0
|
|
20250212,193800,1932831500,224000,224000,224000,224000,0
|
|
20250212,193700,1932831500,224000,224000,224000,224000,0
|
|
20250212,193600,1932831500,224000,224000,224000,224000,0
|
|
20250212,193500,1932831500,224000,224000,224000,224000,0
|
|
20250212,193400,1932831500,224000,224000,224000,224000,0
|
|
20250212,193300,1932831500,224000,224000,224000,224000,0
|
|
20250212,193200,1932831500,224000,224000,224000,224000,0
|
|
20250212,193100,1932831500,224000,224000,224000,224000,0
|
|
20250212,193000,1932831500,224000,224000,224000,224000,0
|
|
20250212,192900,1932831500,224000,224000,224000,224000,0
|
|
20250212,192800,1932831500,224000,224000,224000,224000,0
|
|
20250212,192700,1932831500,224000,224000,224000,224000,0
|
|
20250212,192600,1932831500,224000,224000,224000,224000,0
|
|
20250212,192500,1932831500,224000,224000,224000,224000,0
|
|
20250212,192400,1932831500,224000,224000,224000,224000,0
|
|
20250212,192300,1932831500,224000,224000,224000,224000,0
|
|
20250212,192200,1932831500,224000,224000,224000,224000,0
|
|
20250212,192100,1932831500,224000,224000,224000,224000,0
|
|
20250212,192000,1932831500,224000,224000,224000,224000,0
|
|
20250212,191900,1932831500,224000,224000,224000,224000,0
|
|
20250212,191800,1932831500,224000,224000,224000,224000,0
|
|
20250212,191700,1932831500,224000,224000,224000,224000,0
|
|
20250212,191600,1932831500,224000,224000,224000,224000,0
|
|
20250212,191500,1932831500,224000,224000,224000,224000,0
|
|
20250212,191400,1932831500,224000,224000,224000,224000,0
|
|
20250212,191300,1932831500,224000,224000,224000,224000,0
|
|
20250212,191200,1932831500,224000,224000,224000,224000,0
|
|
20250212,191100,1932831500,224000,224000,224000,224000,189
|
|
20250212,191000,1932831500,224000,224000,224000,224000,0
|
|
20250212,190900,1932831500,224000,224000,224000,224000,0
|
|
20250212,190800,1932831500,224000,224000,224000,224000,0
|
|
20250212,190700,1932831500,224000,224000,224000,224000,0
|
|
20250212,190600,1932831500,224000,224000,224000,224000,0
|
|
20250212,190500,1932831500,224000,224000,224000,224000,0
|
|
20250212,190400,1932831500,224000,224000,224000,224000,0
|
|
20250212,190300,1932831500,224000,224000,224000,224000,0
|
|
20250212,190200,1932831500,224000,224000,224000,224000,0
|
|
20250212,190100,1932831500,224000,224000,224000,224000,0
|
|
20250212,190000,1932831500,224000,224000,224000,224000,0
|
|
20250212,185900,1932831500,224000,224000,224000,224000,0
|
|
20250212,185800,1932831500,224000,224000,224000,224000,0
|
|
20250212,185700,1932831500,224000,224000,224000,224000,0
|
|
20250212,185600,1932831500,224000,224000,224000,224000,0
|
|
20250212,185500,1932831500,224000,224000,224000,224000,0
|
|
20250212,185400,1932831500,224000,224000,224000,224000,0
|
|
20250212,185300,1932831500,224000,224000,224000,224000,0
|
|
20250212,185200,1932831500,224000,224000,224000,224000,0
|
|
20250212,185100,1932831500,224000,224000,224000,224000,0
|
|
20250212,185000,1932831500,224000,224000,224000,224000,0
|
|
20250212,184900,1932831500,224000,224000,224000,224000,0
|
|
20250212,184800,1932831500,224000,224000,224000,224000,0
|
|
20250212,184700,1932831500,224000,224000,224000,224000,0
|
|
20250212,184600,1932831500,224000,224000,224000,224000,0
|
|
20250212,184500,1932831500,224000,224000,224000,224000,0
|
|
20250212,184400,1932831500,224000,224000,224000,224000,0
|
|
20250212,184300,1932831500,224000,224000,224000,224000,0
|
|
20250212,184200,1932831500,224000,224000,224000,224000,0
|
|
20250212,184100,1932831500,224000,224000,224000,224000,189
|
|
20250212,184000,1932831500,224000,224000,224000,224000,0
|
|
20250212,183900,1932831500,224000,224000,224000,224000,0
|
|
20250212,183800,1932831500,224000,224000,224000,224000,0
|
|
20250212,183700,1932831500,224000,224000,224000,224000,0
|
|
20250212,183600,1932831500,224000,224000,224000,224000,0
|
|
20250212,183500,1932831500,224000,224000,224000,224000,0
|
|
20250212,183400,1932831500,224000,224000,224000,224000,0
|
|
20250212,183300,1932831500,224000,224000,224000,224000,0
|
|
20250212,183200,1932831500,224000,224000,224000,224000,0
|
|
20250212,183100,1932831500,224000,224000,224000,224000,0
|
|
20250212,183000,1932831500,224000,224000,224000,224000,0
|
|
20250212,182900,1932831500,224000,224000,224000,224000,0
|
|
20250212,182800,1932831500,224000,224000,224000,224000,0
|
|
20250212,182700,1932831500,224000,224000,224000,224000,0
|
|
20250212,182600,1932831500,224000,224000,224000,224000,0
|
|
20250212,182500,1932831500,224000,224000,224000,224000,0
|
|
20250212,182400,1932831500,224000,224000,224000,224000,0
|
|
20250212,182300,1932831500,224000,224000,224000,224000,0
|
|
20250212,182200,1932831500,224000,224000,224000,224000,0
|
|
20250212,182100,1932831500,224000,224000,224000,224000,0
|
|
20250212,182000,1932831500,224000,224000,224000,224000,0
|
|
20250212,181900,1932831500,224000,224000,224000,224000,0
|
|
20250212,181800,1932831500,224000,224000,224000,224000,0
|
|
20250212,181700,1932831500,224000,224000,224000,224000,0
|
|
20250212,181600,1932831500,224000,224000,224000,224000,0
|
|
20250212,181500,1932831500,224000,224000,224000,224000,0
|
|
20250212,181400,1932831500,224000,224000,224000,224000,0
|
|
20250212,181300,1932831500,224000,224000,224000,224000,0
|
|
20250212,181200,1932831500,224000,224000,224000,224000,0
|
|
20250212,181100,1932831500,224000,224000,224000,224000,189
|
|
20250212,181000,1932831500,224000,224000,224000,224000,0
|
|
20250212,180900,1932831500,224000,224000,224000,224000,0
|
|
20250212,180800,1932831500,224000,224000,224000,224000,0
|
|
20250212,180700,1932831500,224000,224000,224000,224000,0
|
|
20250212,180600,1932831500,224000,224000,224000,224000,0
|
|
20250212,180500,1932831500,224000,224000,224000,224000,0
|
|
20250212,180400,1932831500,224000,224000,224000,224000,0
|
|
20250212,180300,1932831500,224000,224000,224000,224000,0
|
|
20250212,180200,1932831500,224000,224000,224000,224000,0
|
|
20250212,180100,1932831500,224000,224000,224000,224000,0
|
|
20250212,180000,1932831500,224000,224000,224000,224000,0
|
|
20250212,175900,1932831500,224000,224000,224000,224000,0
|
|
20250212,175800,1932831500,224000,224000,224000,224000,0
|
|
20250212,175700,1932831500,224000,224000,224000,224000,0
|
|
20250212,175600,1932831500,224000,224000,224000,224000,0
|
|
20250212,175500,1932831500,224000,224000,224000,224000,0
|
|
20250212,175400,1932831500,224000,224000,224000,224000,0
|
|
20250212,175300,1932831500,224000,224000,224000,224000,0
|
|
20250212,175200,1932831500,224000,224000,224000,224000,0
|
|
20250212,175100,1932831500,224000,224000,224000,224000,0
|
|
20250212,175000,1932831500,224000,224000,224000,224000,0
|
|
20250212,174900,1932831500,224000,224000,224000,224000,0
|
|
20250212,174800,1932831500,224000,224000,224000,224000,0
|
|
20250212,174700,1932831500,224000,224000,224000,224000,0
|
|
20250212,174600,1932831500,224000,224000,224000,224000,0
|
|
20250212,174500,1932831500,224000,224000,224000,224000,0
|
|
20250212,174400,1932831500,224000,224000,224000,224000,0
|
|
20250212,174300,1932831500,224000,224000,224000,224000,0
|
|
20250212,174200,1932831500,224000,224000,224000,224000,0
|
|
20250212,174100,1932831500,224000,224000,224000,224000,189
|
|
20250212,174000,1932831500,224000,224000,224000,224000,0
|
|
20250212,173900,1932831500,224000,224000,224000,224000,0
|
|
20250212,173800,1932831500,224000,224000,224000,224000,0
|
|
20250212,173700,1932831500,224000,224000,224000,224000,0
|
|
20250212,173600,1932831500,224000,224000,224000,224000,0
|
|
20250212,173500,1932831500,224000,224000,224000,224000,0
|
|
20250212,173400,1932831500,224000,224000,224000,224000,0
|
|
20250212,173300,1932831500,224000,224000,224000,224000,0
|
|
20250212,173200,1932831500,224000,224000,224000,224000,0
|
|
20250212,173100,1932831500,224000,224000,224000,224000,0
|
|
20250212,173000,1932831500,224000,224000,224000,224000,0
|
|
20250212,172900,1932831500,224000,224000,224000,224000,0
|
|
20250212,172800,1932831500,224000,224000,224000,224000,0
|
|
20250212,172700,1932831500,224000,224000,224000,224000,0
|
|
20250212,172600,1932831500,224000,224000,224000,224000,0
|
|
20250212,172500,1932831500,224000,224000,224000,224000,0
|
|
20250212,172400,1932831500,224000,224000,224000,224000,0
|
|
20250212,172300,1932831500,224000,224000,224000,224000,0
|
|
20250212,172200,1932831500,224000,224000,224000,224000,0
|
|
20250212,172100,1932831500,224000,224000,224000,224000,0
|
|
20250212,172000,1932831500,224000,224000,224000,224000,0
|
|
20250212,171900,1932831500,224000,224000,224000,224000,0
|
|
20250212,171800,1932831500,224000,224000,224000,224000,0
|
|
20250212,171700,1932831500,224000,224000,224000,224000,0
|
|
20250212,171600,1932831500,224000,224000,224000,224000,0
|
|
20250212,171500,1932831500,224000,224000,224000,224000,0
|
|
20250212,171400,1932831500,224000,224000,224000,224000,0
|
|
20250212,171300,1932831500,224000,224000,224000,224000,0
|
|
20250212,171200,1932831500,224000,224000,224000,224000,0
|
|
20250212,171100,1932831500,224000,224000,224000,224000,189
|
|
20250212,171000,1932831500,224000,224000,224000,224000,0
|
|
20250212,170900,1932831500,224000,224000,224000,224000,0
|
|
20250212,170800,1932831500,224000,224000,224000,224000,0
|
|
20250212,170700,1932831500,224000,224000,224000,224000,0
|
|
20250212,170600,1932831500,224000,224000,224000,224000,0
|
|
20250212,170500,1932831500,224000,224000,224000,224000,0
|
|
20250212,170400,1932831500,224000,224000,224000,224000,0
|
|
20250212,170300,1932831500,224000,224000,224000,224000,0
|
|
20250212,170200,1932831500,224000,224000,224000,224000,0
|
|
20250212,170100,1932831500,224000,224000,224000,224000,0
|
|
20250212,170000,1932831500,224000,224000,224000,224000,0
|
|
20250212,165900,1932831500,224000,224000,224000,224000,0
|
|
20250212,165800,1932831500,224000,224000,224000,224000,0
|
|
20250212,165700,1932831500,224000,224000,224000,224000,0
|
|
20250212,165600,1932831500,224000,224000,224000,224000,0
|
|
20250212,165500,1932831500,224000,224000,224000,224000,0
|
|
20250212,165400,1932831500,224000,224000,224000,224000,0
|
|
20250212,165300,1932831500,224000,224000,224000,224000,0
|
|
20250212,165200,1932831500,224000,224000,224000,224000,0
|
|
20250212,165100,1932831500,224000,224000,224000,224000,0
|
|
20250212,165000,1932831500,224000,224000,224000,224000,0
|
|
20250212,164900,1932831500,224000,224000,224000,224000,0
|
|
20250212,164800,1932831500,224000,224000,224000,224000,0
|
|
20250212,164700,1932831500,224000,224000,224000,224000,0
|
|
20250212,164600,1932831500,224000,224000,224000,224000,0
|
|
20250212,164500,1932831500,224000,224000,224000,224000,0
|
|
20250212,164400,1932831500,224000,224000,224000,224000,0
|
|
20250212,164300,1932831500,224000,224000,224000,224000,0
|
|
20250212,164200,1932831500,224000,224000,224000,224000,0
|
|
20250212,164100,1932831500,224000,224000,224000,224000,189
|
|
20250212,164000,1932831500,224000,224000,224000,224000,0
|
|
20250212,163900,1932831500,224000,224000,224000,224000,0
|
|
20250212,163800,1932831500,224000,224000,224000,224000,0
|
|
20250212,163700,1932831500,224000,224000,224000,224000,0
|
|
20250212,163600,1932831500,224000,224000,224000,224000,0
|
|
20250212,163500,1932831500,224000,224000,224000,224000,0
|
|
20250212,163400,1932831500,224000,224000,224000,224000,0
|
|
20250212,163300,1932831500,224000,224000,224000,224000,0
|
|
20250212,163200,1932831500,224000,224000,224000,224000,0
|
|
20250212,163100,1932831500,224000,224000,224000,224000,0
|
|
20250212,163000,1932831500,224000,224000,224000,224000,0
|
|
20250212,162900,1932831500,224000,224000,224000,224000,0
|
|
20250212,162800,1932831500,224000,224000,224000,224000,0
|
|
20250212,162700,1932831500,224000,224000,224000,224000,0
|
|
20250212,162600,1932831500,224000,224000,224000,224000,0
|
|
20250212,162500,1932831500,224000,224000,224000,224000,0
|
|
20250212,162400,1932831500,224000,224000,224000,224000,0
|
|
20250212,162300,1932831500,224000,224000,224000,224000,0
|
|
20250212,162200,1932831500,224000,224000,224000,224000,0
|
|
20250212,162100,1932831500,224000,224000,224000,224000,0
|
|
20250212,162000,1932831500,224000,224000,224000,224000,0
|
|
20250212,161900,1932831500,224000,224000,224000,224000,0
|
|
20250212,161800,1932831500,224000,224000,224000,224000,0
|
|
20250212,161700,1932831500,224000,224000,224000,224000,0
|
|
20250212,161600,1932831500,224000,224000,224000,224000,0
|
|
20250212,161500,1932831500,224000,224000,224000,224000,0
|
|
20250212,161400,1932831500,224000,224000,224000,224000,0
|
|
20250212,161300,1932831500,224000,224000,224000,224000,0
|
|
20250212,161200,1932831500,224000,224000,224000,224000,0
|
|
20250212,161100,1932831500,224000,224000,224000,224000,189
|
|
20250212,161000,1932831500,224000,224000,224000,224000,0
|
|
20250212,160900,1932831500,224000,224000,224000,224000,0
|
|
20250212,160800,1932831500,224000,224000,224000,224000,0
|
|
20250212,160700,1932831500,224000,224000,224000,224000,0
|
|
20250212,160600,1932831500,224000,224000,224000,224000,0
|
|
20250212,160500,1932831500,224000,224000,224000,224000,0
|
|
20250212,160400,1932831500,224000,224000,224000,224000,0
|
|
20250212,160300,1932831500,224000,224000,224000,224000,0
|
|
20250212,160200,1932831500,224000,224000,224000,224000,0
|
|
20250212,160100,1932831500,224000,224000,224000,224000,0
|
|
20250212,160000,1932831500,224000,224000,224000,224000,0
|
|
20250212,155900,1932831500,224000,224000,224000,224000,0
|
|
20250212,155800,1932831500,224000,224000,224000,224000,0
|
|
20250212,155700,1932831500,224000,224000,224000,224000,0
|
|
20250212,155600,1932831500,224000,224000,224000,224000,0
|
|
20250212,155500,1932831500,224000,224000,224000,224000,0
|
|
20250212,155400,1932831500,224000,224000,224000,224000,0
|
|
20250212,155300,1932831500,224000,224000,224000,224000,0
|
|
20250212,155200,1932831500,224000,224000,224000,224000,0
|
|
20250212,155100,1932831500,224000,224000,224000,224000,0
|
|
20250212,155000,1932831500,224000,224000,224000,224000,0
|
|
20250212,154900,1932831500,224000,224000,224000,224000,0
|
|
20250212,154800,1932831500,224000,224000,224000,224000,0
|
|
20250212,154700,1932831500,224000,224000,224000,224000,0
|
|
20250212,154600,1932831500,224000,224000,224000,224000,0
|
|
20250212,154500,1932831500,224000,224000,224000,224000,0
|
|
20250212,154400,1932831500,224000,224000,224000,224000,0
|
|
20250212,154300,1932831500,224000,224000,224000,224000,0
|
|
20250212,154200,1932831500,224000,224000,224000,224000,0
|
|
20250212,154100,1932831500,224000,224000,224000,224000,189
|
|
20250212,154000,1932831500,224000,224000,224000,224000,0
|
|
20250212,153900,1932831500,224000,224000,224000,224000,0
|
|
20250212,153800,1932831500,224000,224000,224000,224000,0
|
|
20250212,153700,1932831500,224000,224000,224000,224000,0
|
|
20250212,153600,1932831500,224000,224000,224000,224000,0
|
|
20250212,153500,1932831500,224000,224000,224000,224000,0
|
|
20250212,153400,1932831500,224000,224000,224000,224000,0
|
|
20250212,153300,1932831500,224000,224000,224000,224000,0
|
|
20250212,153200,1932831500,224000,224000,224000,224000,0
|
|
20250212,153100,1932831500,224000,224000,224000,224000,0
|
|
20250212,153000,1932831500,224000,224000,224000,224000,189
|
|
20250212,152900,1890495500,224500,224500,224500,224500,0
|
|
20250212,152800,1890495500,224500,224500,224500,224500,0
|
|
20250212,152700,1890495500,224500,224500,224500,224500,0
|
|
20250212,152600,1890495500,224500,224500,224500,224500,0
|
|
20250212,152500,1890495500,224500,224500,224500,224500,0
|
|
20250212,152400,1890495500,224500,224500,224500,224500,0
|
|
20250212,152300,1890495500,224500,224500,224500,224500,0
|
|
20250212,152200,1890495500,224500,224500,224500,224500,0
|
|
20250212,152100,1890495500,224500,224500,224500,224500,0
|
|
20250212,152000,1890495500,224500,224500,224500,224500,0
|
|
20250212,151900,1890495500,224500,224500,224500,224500,2
|
|
20250212,151800,1890046500,224500,224500,224500,224500,12
|
|
20250212,151700,1887352500,225000,224500,225000,224500,10
|
|
20250212,151600,1885105000,225000,225000,225000,224500,12
|
|
20250212,151500,1882408500,225000,225000,225000,224500,17
|
|
20250212,151400,1878590000,224500,224500,225000,224500,20
|
|
20250212,151300,1874098000,224500,224500,225000,224500,18
|
|
20250212,151200,1870056000,225000,224500,225000,224500,12
|
|
20250212,151100,1867361000,225000,224500,225000,224500,12
|
|
20250212,151000,1864666000,225000,225000,225000,224500,15
|
|
20250212,150900,1861296500,225000,224500,225000,224500,7
|
|
20250212,150800,1859724500,225000,224500,225000,224500,11
|
|
20250212,150700,1857252000,225000,224500,225000,224500,36
|
|
20250212,150600,1849158500,225000,225000,225000,224500,23
|
|
20250212,150500,1843992000,225000,224500,225000,224500,14
|
|
20250212,150400,1840848000,224500,225000,225500,224500,96
|
|
20250212,150300,1819249500,225500,225000,225500,225000,15
|
|
20250212,150200,1815873500,225000,225000,225000,225000,30
|
|
20250212,150100,1809123500,225000,225000,225000,225000,28
|
|
20250212,150000,1802823500,225000,225000,225000,225000,10
|
|
20250212,145900,1800573500,225000,225000,225500,225000,16
|
|
20250212,145800,1796973000,225500,225500,225500,225000,18
|
|
20250212,145700,1792917000,225500,225000,225500,225000,8
|
|
20250212,145600,1791115500,225000,225000,225000,225000,5
|
|
20250212,145500,1789990500,225000,225500,225500,225000,34
|
|
20250212,145400,1782337500,225500,225000,225500,225000,14
|
|
20250212,145300,1779185500,225500,225000,225500,225000,8
|
|
20250212,145200,1777384500,225500,225500,225500,225500,0
|
|
20250212,145100,1777384500,225500,225000,225500,225000,15
|
|
20250212,145000,1774007000,226000,225500,226000,225000,16
|
|
20250212,144900,1770398500,225000,225500,225500,225000,7
|
|
20250212,144800,1768821500,225500,225500,226000,225000,14
|
|
20250212,144700,1765667000,225500,226000,226000,225000,20
|
|
20250212,144600,1761153500,226000,225000,226000,225000,147
|
|
20250212,144500,1727987000,225500,225500,225500,225500,2
|
|
20250212,144400,1727536000,225500,225000,225500,225000,19
|
|
20250212,144300,1723258500,225500,225000,225500,225000,6
|
|
20250212,144200,1721908000,225500,225500,225500,225000,21
|
|
20250212,144100,1717179000,225500,225500,225500,225000,26
|
|
20250212,144000,1711319000,225500,225500,225500,225500,0
|
|
20250212,143900,1711319000,225500,225000,225500,225000,7
|
|
20250212,143800,1709743500,225500,225000,225500,225000,17
|
|
20250212,143700,1705917000,225500,225500,225500,225000,10
|
|
20250212,143600,1703665000,225500,225000,225500,225000,10
|
|
20250212,143500,1701414000,225000,225000,225500,225000,11
|
|
20250212,143400,1698938500,225500,225000,225500,225000,6
|
|
20250212,143300,1697588000,225000,225000,225000,225000,1
|
|
20250212,143200,1697363000,225500,225000,225500,225000,72
|
|
20250212,143100,1681157000,225000,224500,225000,224500,10
|
|
20250212,143000,1678907500,224500,224500,224500,224500,0
|
|
20250212,142900,1678907500,224500,224500,224500,224500,0
|
|
20250212,142800,1678907500,224500,224500,224500,224500,2
|
|
20250212,142700,1678458500,224500,224500,224500,224500,1
|
|
20250212,142600,1678234000,224500,224500,224500,224500,0
|
|
20250212,142500,1678234000,224500,225000,225000,224500,3
|
|
20250212,142400,1677559500,224500,224500,224500,224500,2
|
|
20250212,142300,1677110500,224500,224500,224500,224500,1
|
|
20250212,142200,1676886000,224500,224500,224500,224500,0
|
|
20250212,142100,1676886000,224500,224500,224500,224500,2
|
|
20250212,142000,1676437000,225000,224500,225000,224500,2
|
|
20250212,141900,1675987500,224500,224500,224500,224500,1
|
|
20250212,141800,1675763000,224500,224500,224500,224500,1
|
|
20250212,141700,1675538500,225000,225000,225000,225000,1
|
|
20250212,141600,1675313500,225000,225000,225000,225000,1
|
|
20250212,141500,1675088500,225500,225500,225500,225500,0
|
|
20250212,141400,1675088500,225500,225000,225500,225000,4
|
|
20250212,141300,1674187000,225500,225500,226000,225000,46
|
|
20250212,141200,1663829000,225000,224500,225500,224500,133
|
|
20250212,141100,1633889000,224500,224500,224500,224500,0
|
|
20250212,141000,1633889000,224500,225000,225000,224500,3
|
|
20250212,140900,1633214500,224500,225000,225000,224500,7
|
|
20250212,140800,1631640500,224500,224500,225000,224500,4
|
|
20250212,140700,1630741500,225000,225000,225000,225000,5
|
|
20250212,140600,1629616500,225000,225000,225000,225000,31
|
|
20250212,140500,1622641500,224500,224500,224500,224500,1
|
|
20250212,140400,1622417000,225000,224500,225000,224500,3
|
|
20250212,140300,1621742500,224500,224500,224500,224500,1
|
|
20250212,140200,1621518000,224500,225000,225000,224500,4
|
|
20250212,140100,1620619500,225000,225000,225000,224500,4
|
|
20250212,140000,1619720000,224500,224500,224500,224500,0
|
|
20250212,135900,1619720000,224500,225000,225000,224500,7
|
|
20250212,135800,1618145500,224500,224500,224500,224500,1
|
|
20250212,135700,1617921000,224500,224500,224500,224500,1
|
|
20250212,135600,1617696500,225000,225000,225000,225000,1
|
|
20250212,135500,1617471500,225500,225000,225500,225000,14
|
|
20250212,135400,1614320500,225000,225000,225000,225000,3
|
|
20250212,135300,1613645500,225000,225000,225000,225000,1
|
|
20250212,135200,1613420500,225500,225500,225500,225500,0
|
|
20250212,135100,1613420500,225500,225000,225500,225000,4
|
|
20250212,135000,1612519000,225000,224500,225000,224500,4
|
|
20250212,134900,1611619500,224500,224500,224500,224500,1
|
|
20250212,134800,1611395000,224500,224500,224500,224500,2
|
|
20250212,134700,1610946000,225500,225500,225500,225500,0
|
|
20250212,134600,1610946000,225500,225500,225500,225500,5
|
|
20250212,134500,1609818500,225500,224500,225500,224500,9
|
|
20250212,134400,1607790500,224500,224500,224500,224500,34
|
|
20250212,134300,1600157500,225000,225000,225000,225000,1
|
|
20250212,134200,1599932500,225500,225000,225500,225000,48
|
|
20250212,134100,1589129000,225000,225000,225000,225000,1
|
|
20250212,134000,1588904000,225000,225500,225500,225000,17
|
|
20250212,133900,1585077000,225500,225500,225500,225000,5
|
|
20250212,133800,1583950000,225000,225000,225000,225000,1
|
|
20250212,133700,1583725000,225500,225000,225500,225000,12
|
|
20250212,133600,1581023500,225000,225000,225000,225000,0
|
|
20250212,133500,1581023500,225000,225000,225000,225000,4
|
|
20250212,133400,1580123500,225500,226000,226000,225500,95
|
|
20250212,133300,1558699500,225500,225500,225500,225500,1
|
|
20250212,133200,1558474000,226000,225500,226000,225500,7
|
|
20250212,133100,1556893500,225500,225500,225500,225500,3
|
|
20250212,133000,1556217000,226000,226000,226000,226000,3
|
|
20250212,132900,1555539000,226000,226000,226000,226000,3
|
|
20250212,132800,1554861000,226000,226000,226000,225500,10
|
|
20250212,132700,1552601500,226000,226000,226000,226000,3
|
|
20250212,132600,1551923500,226000,226000,226000,226000,4
|
|
20250212,132500,1551019500,225500,226000,226000,225500,9
|
|
20250212,132400,1548987000,226000,226000,226000,226000,5
|
|
20250212,132300,1547857000,226000,226000,226000,226000,3
|
|
20250212,132200,1547179000,226000,226000,226000,226000,2
|
|
20250212,132100,1546727000,226000,226000,226000,225500,30
|
|
20250212,132000,1539957000,226000,226000,226000,226000,3
|
|
20250212,131900,1539279000,226000,226000,226000,226000,3
|
|
20250212,131800,1538601000,226000,226000,226000,226000,3
|
|
20250212,131700,1537923000,226000,226000,226000,226000,20
|
|
20250212,131600,1533403000,226000,226000,226000,226000,3
|
|
20250212,131500,1532725000,225500,225500,225500,225500,0
|
|
20250212,131400,1532725000,225500,225500,225500,225500,0
|
|
20250212,131300,1532725000,225500,225500,225500,225500,0
|
|
20250212,131200,1532725000,225500,225500,225500,225500,0
|
|
20250212,131100,1532725000,225500,225500,226000,225500,36
|
|
20250212,131000,1524603500,225000,225000,225000,225000,1
|
|
20250212,130900,1524378500,225500,225500,225500,225500,0
|
|
20250212,130800,1524378500,225500,225500,225500,225500,0
|
|
20250212,130700,1524378500,225500,225500,225500,225500,0
|
|
20250212,130600,1524378500,225500,225500,226000,225500,19
|
|
20250212,130500,1520092000,225500,225500,225500,225500,20
|
|
20250212,130400,1515582000,225500,225500,225500,225500,0
|
|
20250212,130300,1515582000,225500,225500,226000,225500,17
|
|
20250212,130200,1511745500,226000,226000,226000,226000,1
|
|
20250212,130100,1511519500,226000,227000,227000,226000,4
|
|
20250212,130000,1510614500,227000,227000,227000,226000,123
|
|
20250212,125900,1482812500,227000,226000,227000,226000,7
|
|
20250212,125800,1481227500,227000,227000,227000,227000,3
|
|
20250212,125700,1480546500,227000,227000,227000,227000,6
|
|
20250212,125600,1479184500,226500,226500,226500,226500,0
|
|
20250212,125500,1479184500,226500,227000,227000,226500,7
|
|
20250212,125400,1477598500,227000,227000,227000,227000,3
|
|
20250212,125300,1476917500,226500,226500,226500,226500,6
|
|
20250212,125200,1475558500,226500,226500,226500,226500,17
|
|
20250212,125100,1471708000,226500,226500,226500,226500,4
|
|
20250212,125000,1470802000,226500,226500,226500,226500,4
|
|
20250212,124900,1469896000,226500,226500,226500,226500,4
|
|
20250212,124800,1468990000,226500,226500,226500,226500,10
|
|
20250212,124700,1466725000,226000,226000,226000,226000,0
|
|
20250212,124600,1466725000,226000,226000,226000,226000,0
|
|
20250212,124500,1466725000,226000,226000,226000,226000,1
|
|
20250212,124400,1466499000,226500,226500,226500,226500,6
|
|
20250212,124300,1465140000,226500,226500,226500,226500,10
|
|
20250212,124200,1462875000,226500,226500,227000,226500,34
|
|
20250212,124100,1455172500,226500,226500,226500,226500,5
|
|
20250212,124000,1454040000,226500,226500,226500,226500,10
|
|
20250212,123900,1451775000,226500,226500,226500,226500,11
|
|
20250212,123800,1449283500,226500,226500,226500,226500,7
|
|
20250212,123700,1447698000,226500,226500,226500,226500,4
|
|
20250212,123600,1446792000,226000,226500,226500,226000,10
|
|
20250212,123500,1444530000,226500,226500,226500,226500,5
|
|
20250212,123400,1443397500,226500,226500,226500,226500,4
|
|
20250212,123300,1442491500,226500,226500,226500,226500,4
|
|
20250212,123200,1441585500,226500,226500,226500,226500,3
|
|
20250212,123100,1440906000,226000,226000,226000,226000,0
|
|
20250212,123000,1440906000,226000,226000,226000,226000,0
|
|
20250212,122900,1440906000,226000,226000,226000,226000,0
|
|
20250212,122800,1440906000,226000,226000,226000,226000,0
|
|
20250212,122700,1440906000,226000,226500,226500,226000,29
|
|
20250212,122600,1434347500,226500,226500,226500,226500,4
|
|
20250212,122500,1433441500,226500,226500,226500,226500,41
|
|
20250212,122400,1424155000,227000,226500,227500,226500,66
|
|
20250212,122300,1409154500,226500,226500,226500,226500,2
|
|
20250212,122200,1408701500,226500,226500,226500,226500,10
|
|
20250212,122100,1406436500,226500,226500,226500,226500,0
|
|
20250212,122000,1406436500,226500,226500,226500,226500,0
|
|
20250212,121900,1406436500,226500,226500,226500,226500,0
|
|
20250212,121800,1406436500,226500,226500,226500,226500,0
|
|
20250212,121700,1406436500,226500,227500,227500,226500,93
|
|
20250212,121600,1385325000,227500,227500,227500,227500,7
|
|
20250212,121500,1383732500,227500,227500,227500,227500,7
|
|
20250212,121400,1382140000,227000,227500,227500,227000,7
|
|
20250212,121300,1380548500,227500,227500,227500,227500,3
|
|
20250212,121200,1379866000,227500,227000,227500,227000,4
|
|
20250212,121100,1378956500,227000,226500,227000,226500,5
|
|
20250212,121000,1377822500,226500,227000,227000,226500,6
|
|
20250212,120900,1376461000,227000,227000,227000,227000,10
|
|
20250212,120800,1374191000,226500,227000,227000,226500,9
|
|
20250212,120700,1372149500,227000,227000,227000,227000,4
|
|
20250212,120600,1371241500,227000,227000,227000,227000,3
|
|
20250212,120500,1370560500,227000,226500,227000,226500,4
|
|
20250212,120400,1369653000,226500,226500,226500,226000,7
|
|
20250212,120300,1368068000,226500,226500,226500,226500,3
|
|
20250212,120200,1367388500,226000,226000,226500,226000,5
|
|
20250212,120100,1366257000,226000,226500,226500,226000,7
|
|
20250212,120000,1364673000,226500,226500,226500,226500,5
|
|
20250212,115900,1363540500,226500,226000,226500,226000,3
|
|
20250212,115800,1362861500,226000,226000,226000,226000,1
|
|
20250212,115700,1362635500,226000,226000,226000,226000,0
|
|
20250212,115600,1362635500,226000,226000,226000,226000,0
|
|
20250212,115500,1362635500,226000,226000,226000,226000,3
|
|
20250212,115400,1361957500,226500,226500,226500,226500,3
|
|
20250212,115300,1361278000,226500,226500,226500,226500,34
|
|
20250212,115200,1353577000,226500,226500,226500,226500,2
|
|
20250212,115100,1353124000,226500,226500,226500,226500,0
|
|
20250212,115000,1353124000,226500,226500,226500,226500,0
|
|
20250212,114900,1353124000,226500,226500,226500,226500,2
|
|
20250212,114800,1352671000,226500,226500,226500,226500,1
|
|
20250212,114700,1352444500,226000,226000,226000,226000,0
|
|
20250212,114600,1352444500,226000,226000,226000,226000,6
|
|
20250212,114500,1351088500,226000,227000,227000,226000,175
|
|
20250212,114400,1311450500,227000,227000,227000,227000,0
|
|
20250212,114300,1311450500,227000,226500,227000,226500,51
|
|
20250212,114200,1299874000,226500,227000,227000,226500,6
|
|
20250212,114100,1298512500,227000,227000,227000,227000,10
|
|
20250212,114000,1296242500,227000,227000,227000,226500,8
|
|
20250212,113900,1294427000,226500,227000,227000,226500,7
|
|
20250212,113800,1292838500,227000,227000,227000,227000,8
|
|
20250212,113700,1291022500,227000,226500,227000,226500,4
|
|
20250212,113600,1290115000,226500,227000,227000,226500,22
|
|
20250212,113500,1285122500,227000,227000,227000,227000,14
|
|
20250212,113400,1281944500,227000,227000,227000,227000,9
|
|
20250212,113300,1279901500,226500,227000,227000,226500,8
|
|
20250212,113200,1278086500,227000,227000,227000,227000,13
|
|
20250212,113100,1275135500,227000,227000,227000,227000,16
|
|
20250212,113000,1271503500,226500,227000,227000,226500,6
|
|
20250212,112900,1270143000,227000,227000,227000,227000,3
|
|
20250212,112800,1269462000,227000,227000,227000,227000,3
|
|
20250212,112700,1268781000,227000,226500,227000,226500,5
|
|
20250212,112600,1267647000,227000,227000,227000,227000,3
|
|
20250212,112500,1266966000,226500,226500,226500,226500,3
|
|
20250212,112400,1266286500,226500,226500,226500,226500,2
|
|
20250212,112300,1265833500,226500,226500,226500,226500,3
|
|
20250212,112200,1265154000,226500,226500,226500,226500,6
|
|
20250212,112100,1263795000,226500,226500,226500,226500,6
|
|
20250212,112000,1262436000,226500,226500,226500,226500,12
|
|
20250212,111900,1259718000,227000,227000,227000,226500,41
|
|
20250212,111800,1250412000,227000,227000,228000,227000,9
|
|
20250212,111700,1248367000,227000,227000,227000,227000,2
|
|
20250212,111600,1247913000,227000,227000,227000,227000,1
|
|
20250212,111500,1247686000,227000,228000,228000,227000,66
|
|
20250212,111400,1232700000,228000,228000,228000,228000,5
|
|
20250212,111300,1231560000,227000,227000,227000,227000,0
|
|
20250212,111200,1231560000,227000,227500,227500,227000,48
|
|
20250212,111100,1220641500,227500,227500,227500,227500,11
|
|
20250212,111000,1218139000,227500,227500,227500,227500,2
|
|
20250212,110900,1217684000,227500,228000,228000,227500,21
|
|
20250212,110800,1212903000,228000,228000,228000,228000,10
|
|
20250212,110700,1210623000,228000,228000,228000,228000,7
|
|
20250212,110600,1209027000,228000,227500,228000,227500,4
|
|
20250212,110500,1208115500,228000,227500,228000,227500,11
|
|
20250212,110400,1205611500,227500,227500,227500,227000,13
|
|
20250212,110300,1202655000,227500,227500,227500,227500,13
|
|
20250212,110200,1199697500,227500,227500,227500,227500,29
|
|
20250212,110100,1193100000,227500,227500,227500,227500,4
|
|
20250212,110000,1192190000,227500,227000,227500,227000,11
|
|
20250212,105900,1189688500,227000,227000,227000,227000,2
|
|
20250212,105800,1189234500,227000,227000,227000,227000,2
|
|
20250212,105700,1188780500,227000,226500,227000,226500,28
|
|
20250212,105600,1182425000,226500,226500,226500,226500,0
|
|
20250212,105500,1182425000,226500,226500,226500,226500,0
|
|
20250212,105400,1182425000,226500,226500,226500,226500,1
|
|
20250212,105300,1182198500,227000,227000,227000,226500,21
|
|
20250212,105200,1177432000,227000,227000,227000,227000,28
|
|
20250212,105100,1171076000,227000,227000,227000,227000,100
|
|
20250212,105000,1148376000,227500,227500,227500,227500,47
|
|
20250212,104900,1137683500,228000,228000,228000,228000,63
|
|
20250212,104800,1123319500,227500,227500,227500,227500,10
|
|
20250212,104700,1121044500,227500,228000,228000,227500,11
|
|
20250212,104600,1118537000,228000,228000,228000,228000,29
|
|
20250212,104500,1111925000,228000,228000,228000,228000,2
|
|
20250212,104400,1111469000,228000,228500,228500,228000,529
|
|
20250212,104300,990648000,228500,228500,228500,228500,38
|
|
20250212,104200,981965000,228500,228000,228500,228000,132
|
|
20250212,104100,951866500,228000,228000,228000,227500,19
|
|
20250212,104000,947537500,228000,228000,228000,228000,11
|
|
20250212,103900,945029500,228000,228000,228000,228000,10
|
|
20250212,103800,942749500,228000,227500,228000,227500,17
|
|
20250212,103700,938874000,227500,227500,227500,227500,78
|
|
20250212,103600,921129000,227000,227500,227500,227000,4
|
|
20250212,103500,920219500,227000,227000,227000,227000,1
|
|
20250212,103400,919992500,227000,227000,227000,227000,3
|
|
20250212,103300,919311500,227000,227000,227000,227000,3
|
|
20250212,103200,918630500,227000,227000,227000,227000,12
|
|
20250212,103100,915906500,227000,227000,227000,227000,30
|
|
20250212,103000,909096500,227000,227000,227000,227000,1
|
|
20250212,102900,908869500,227000,227000,227000,227000,1
|
|
20250212,102800,908642500,227000,226500,227000,226500,22
|
|
20250212,102700,903649500,226500,226500,226500,226500,35
|
|
20250212,102600,895722000,226500,226500,226500,226500,56
|
|
20250212,102500,883038000,226500,226500,226500,226500,1
|
|
20250212,102400,882811500,226500,226500,226500,226500,1
|
|
20250212,102300,882585000,226500,226500,227000,226500,57
|
|
20250212,102200,869674000,226500,227000,227000,226500,15
|
|
20250212,102100,866274000,227000,227000,227000,227000,0
|
|
20250212,102000,866274000,227000,227000,227000,227000,20
|
|
20250212,101900,861734000,227000,227000,227000,227000,35
|
|
20250212,101800,853789000,227500,227500,227500,227500,5
|
|
20250212,101700,852651500,227500,227500,227500,227500,5
|
|
20250212,101600,851514000,227500,228000,228000,227500,69
|
|
20250212,101500,835804500,228000,228000,228000,228000,26
|
|
20250212,101400,829876500,228000,228500,228500,227500,45
|
|
20250212,101300,819616500,228500,227500,228500,227500,669
|
|
20250212,101200,667075500,227500,227000,227500,227000,231
|
|
20250212,101100,614543000,227000,226500,227000,226500,29
|
|
20250212,101000,607966500,226500,226500,227000,226500,237
|
|
20250212,100900,554232500,227000,225000,227000,225000,307
|
|
20250212,100800,484790500,225000,224500,225000,224500,16
|
|
20250212,100700,481191000,224500,224500,224500,224500,0
|
|
20250212,100600,481191000,224500,224500,224500,224500,0
|
|
20250212,100500,481191000,224500,224500,224500,224500,1
|
|
20250212,100400,480966500,225000,224500,225000,224500,41
|
|
20250212,100300,471761500,224500,224500,224500,224500,0
|
|
20250212,100200,471761500,224500,224500,224500,224500,0
|
|
20250212,100100,471761500,224500,225500,225500,224500,132
|
|
20250212,100000,442061000,225500,223000,225500,223000,861
|
|
20250212,095900,249296000,223000,223500,223500,223000,18
|
|
20250212,095800,245281500,223500,223500,223500,223500,2
|
|
20250212,095700,244834500,223500,223500,223500,223500,0
|
|
20250212,095600,244834500,223500,223500,223500,223500,0
|
|
20250212,095500,244834500,223500,223500,223500,223500,2
|
|
20250212,095400,244387500,223500,223500,223500,223500,0
|
|
20250212,095300,244387500,223500,223500,223500,223500,0
|
|
20250212,095200,244387500,223500,223500,223500,223500,0
|
|
20250212,095100,244387500,223500,223500,223500,223500,0
|
|
20250212,095000,244387500,223500,222500,223500,222500,27
|
|
20250212,094900,238373000,223500,223500,223500,223500,1
|
|
20250212,094800,238149500,223500,223500,223500,223500,10
|
|
20250212,094700,235914500,223500,223000,223500,223000,23
|
|
20250212,094600,230780500,222500,222500,222500,222500,1
|
|
20250212,094500,230558000,222500,222500,222500,222500,0
|
|
20250212,094400,230558000,222500,222500,222500,222500,30
|
|
20250212,094300,223883000,222500,222500,222500,222500,58
|
|
20250212,094200,210978000,223000,223000,223000,223000,4
|
|
20250212,094100,210086000,223000,223000,223000,223000,1
|
|
20250212,094000,209863000,223000,223000,223000,223000,0
|
|
20250212,093900,209863000,223000,223000,223000,223000,0
|
|
20250212,093800,209863000,223000,223000,223000,223000,1
|
|
20250212,093700,209640000,222500,223000,223000,222500,3
|
|
20250212,093600,208972000,223000,223000,223000,223000,1
|
|
20250212,093500,208749000,223000,223000,223000,223000,0
|
|
20250212,093400,208749000,223000,222000,223000,222000,27
|
|
20250212,093300,202736500,222000,222000,222500,222000,19
|
|
20250212,093200,198516000,222500,222500,222500,222500,0
|
|
20250212,093100,198516000,222500,222500,222500,222500,2
|
|
20250212,093000,198071000,222500,222500,222500,222500,11
|
|
20250212,092900,195623500,222000,222000,222000,222000,7
|
|
20250212,092800,194069500,222500,222500,222500,222500,104
|
|
20250212,092700,170929500,223000,223000,223000,223000,0
|
|
20250212,092600,170929500,223000,223000,223000,223000,1
|
|
20250212,092500,170706500,223000,223000,223000,223000,0
|
|
20250212,092400,170706500,223000,223000,223000,223000,30
|
|
20250212,092300,164016500,223000,223000,223000,223000,1
|
|
20250212,092200,163793500,223000,223000,223000,223000,21
|
|
20250212,092100,159110500,223000,223000,223000,223000,10
|
|
20250212,092000,156880500,222500,222500,222500,222000,26
|
|
20250212,091900,151104000,222500,222500,222500,222500,1
|
|
20250212,091800,150881500,222000,222000,222000,222000,0
|
|
20250212,091700,150881500,222000,222000,222000,222000,6
|
|
20250212,091600,149549500,222000,222000,222500,222000,4
|
|
20250212,091500,148661000,222000,222000,222000,222000,32
|
|
20250212,091400,141557000,222000,222000,222000,222000,6
|
|
20250212,091300,140225000,222000,222000,222000,222000,0
|
|
20250212,091200,140225000,222000,222000,222000,222000,33
|
|
20250212,091100,132899000,223000,222000,223000,222000,55
|
|
20250212,091000,120662500,222000,221500,222500,221500,6
|
|
20250212,090900,119331500,221500,222500,222500,221500,109
|
|
20250212,090800,95187000,222000,221500,222000,221500,8
|
|
20250212,090700,93411500,221500,221500,221500,221500,58
|
|
20250212,090600,80564500,221500,222000,222000,221500,41
|
|
20250212,090500,71478000,222500,222500,223000,222000,236
|
|
20250212,090400,18996000,223500,223500,223500,223500,1
|
|
20250212,090300,18772500,222500,222500,222500,222500,4
|
|
20250212,090200,17882500,222000,222500,222500,222000,44
|
|
20250212,090100,8109000,223500,223500,223500,223500,4
|
|
20250212,090000,7215000,224500,225500,225500,224500,32
|