734 lines
41 KiB
CSV
734 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,211100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,211000,4614867000,232000,232000,232000,232000,0
|
|
20250213,210900,4614867000,232000,232000,232000,232000,0
|
|
20250213,210800,4614867000,232000,232000,232000,232000,0
|
|
20250213,210700,4614867000,232000,232000,232000,232000,0
|
|
20250213,210600,4614867000,232000,232000,232000,232000,0
|
|
20250213,210500,4614867000,232000,232000,232000,232000,0
|
|
20250213,210400,4614867000,232000,232000,232000,232000,0
|
|
20250213,210300,4614867000,232000,232000,232000,232000,0
|
|
20250213,210200,4614867000,232000,232000,232000,232000,0
|
|
20250213,210100,4614867000,232000,232000,232000,232000,0
|
|
20250213,210000,4614867000,232000,232000,232000,232000,0
|
|
20250213,205900,4614867000,232000,232000,232000,232000,0
|
|
20250213,205800,4614867000,232000,232000,232000,232000,0
|
|
20250213,205700,4614867000,232000,232000,232000,232000,0
|
|
20250213,205600,4614867000,232000,232000,232000,232000,0
|
|
20250213,205500,4614867000,232000,232000,232000,232000,0
|
|
20250213,205400,4614867000,232000,232000,232000,232000,0
|
|
20250213,205300,4614867000,232000,232000,232000,232000,0
|
|
20250213,205200,4614867000,232000,232000,232000,232000,0
|
|
20250213,205100,4614867000,232000,232000,232000,232000,0
|
|
20250213,205000,4614867000,232000,232000,232000,232000,0
|
|
20250213,204900,4614867000,232000,232000,232000,232000,0
|
|
20250213,204800,4614867000,232000,232000,232000,232000,0
|
|
20250213,204700,4614867000,232000,232000,232000,232000,0
|
|
20250213,204600,4614867000,232000,232000,232000,232000,0
|
|
20250213,204500,4614867000,232000,232000,232000,232000,0
|
|
20250213,204400,4614867000,232000,232000,232000,232000,0
|
|
20250213,204300,4614867000,232000,232000,232000,232000,0
|
|
20250213,204200,4614867000,232000,232000,232000,232000,0
|
|
20250213,204100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,204000,4614867000,232000,232000,232000,232000,0
|
|
20250213,203900,4614867000,232000,232000,232000,232000,0
|
|
20250213,203800,4614867000,232000,232000,232000,232000,0
|
|
20250213,203700,4614867000,232000,232000,232000,232000,0
|
|
20250213,203600,4614867000,232000,232000,232000,232000,0
|
|
20250213,203500,4614867000,232000,232000,232000,232000,0
|
|
20250213,203400,4614867000,232000,232000,232000,232000,0
|
|
20250213,203300,4614867000,232000,232000,232000,232000,0
|
|
20250213,203200,4614867000,232000,232000,232000,232000,0
|
|
20250213,203100,4614867000,232000,232000,232000,232000,0
|
|
20250213,203000,4614867000,232000,232000,232000,232000,0
|
|
20250213,202900,4614867000,232000,232000,232000,232000,0
|
|
20250213,202800,4614867000,232000,232000,232000,232000,0
|
|
20250213,202700,4614867000,232000,232000,232000,232000,0
|
|
20250213,202600,4614867000,232000,232000,232000,232000,0
|
|
20250213,202500,4614867000,232000,232000,232000,232000,0
|
|
20250213,202400,4614867000,232000,232000,232000,232000,0
|
|
20250213,202300,4614867000,232000,232000,232000,232000,0
|
|
20250213,202200,4614867000,232000,232000,232000,232000,0
|
|
20250213,202100,4614867000,232000,232000,232000,232000,0
|
|
20250213,202000,4614867000,232000,232000,232000,232000,0
|
|
20250213,201900,4614867000,232000,232000,232000,232000,0
|
|
20250213,201800,4614867000,232000,232000,232000,232000,0
|
|
20250213,201700,4614867000,232000,232000,232000,232000,0
|
|
20250213,201600,4614867000,232000,232000,232000,232000,0
|
|
20250213,201500,4614867000,232000,232000,232000,232000,0
|
|
20250213,201400,4614867000,232000,232000,232000,232000,0
|
|
20250213,201300,4614867000,232000,232000,232000,232000,0
|
|
20250213,201200,4614867000,232000,232000,232000,232000,0
|
|
20250213,201100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,201000,4614867000,232000,232000,232000,232000,0
|
|
20250213,200900,4614867000,232000,232000,232000,232000,0
|
|
20250213,200800,4614867000,232000,232000,232000,232000,0
|
|
20250213,200700,4614867000,232000,232000,232000,232000,0
|
|
20250213,200600,4614867000,232000,232000,232000,232000,0
|
|
20250213,200500,4614867000,232000,232000,232000,232000,0
|
|
20250213,200400,4614867000,232000,232000,232000,232000,0
|
|
20250213,200300,4614867000,232000,232000,232000,232000,0
|
|
20250213,200200,4614867000,232000,232000,232000,232000,0
|
|
20250213,200100,4614867000,232000,232000,232000,232000,0
|
|
20250213,200000,4614867000,232000,232000,232000,232000,0
|
|
20250213,195900,4614867000,232000,232000,232000,232000,0
|
|
20250213,195800,4614867000,232000,232000,232000,232000,0
|
|
20250213,195700,4614867000,232000,232000,232000,232000,0
|
|
20250213,195600,4614867000,232000,232000,232000,232000,0
|
|
20250213,195500,4614867000,232000,232000,232000,232000,0
|
|
20250213,195400,4614867000,232000,232000,232000,232000,0
|
|
20250213,195300,4614867000,232000,232000,232000,232000,0
|
|
20250213,195200,4614867000,232000,232000,232000,232000,0
|
|
20250213,195100,4614867000,232000,232000,232000,232000,0
|
|
20250213,195000,4614867000,232000,232000,232000,232000,0
|
|
20250213,194900,4614867000,232000,232000,232000,232000,0
|
|
20250213,194800,4614867000,232000,232000,232000,232000,0
|
|
20250213,194700,4614867000,232000,232000,232000,232000,0
|
|
20250213,194600,4614867000,232000,232000,232000,232000,0
|
|
20250213,194500,4614867000,232000,232000,232000,232000,0
|
|
20250213,194400,4614867000,232000,232000,232000,232000,0
|
|
20250213,194300,4614867000,232000,232000,232000,232000,0
|
|
20250213,194200,4614867000,232000,232000,232000,232000,0
|
|
20250213,194100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,194000,4614867000,232000,232000,232000,232000,0
|
|
20250213,193900,4614867000,232000,232000,232000,232000,0
|
|
20250213,193800,4614867000,232000,232000,232000,232000,0
|
|
20250213,193700,4614867000,232000,232000,232000,232000,0
|
|
20250213,193600,4614867000,232000,232000,232000,232000,0
|
|
20250213,193500,4614867000,232000,232000,232000,232000,0
|
|
20250213,193400,4614867000,232000,232000,232000,232000,0
|
|
20250213,193300,4614867000,232000,232000,232000,232000,0
|
|
20250213,193200,4614867000,232000,232000,232000,232000,0
|
|
20250213,193100,4614867000,232000,232000,232000,232000,0
|
|
20250213,193000,4614867000,232000,232000,232000,232000,0
|
|
20250213,192900,4614867000,232000,232000,232000,232000,0
|
|
20250213,192800,4614867000,232000,232000,232000,232000,0
|
|
20250213,192700,4614867000,232000,232000,232000,232000,0
|
|
20250213,192600,4614867000,232000,232000,232000,232000,0
|
|
20250213,192500,4614867000,232000,232000,232000,232000,0
|
|
20250213,192400,4614867000,232000,232000,232000,232000,0
|
|
20250213,192300,4614867000,232000,232000,232000,232000,0
|
|
20250213,192200,4614867000,232000,232000,232000,232000,0
|
|
20250213,192100,4614867000,232000,232000,232000,232000,0
|
|
20250213,192000,4614867000,232000,232000,232000,232000,0
|
|
20250213,191900,4614867000,232000,232000,232000,232000,0
|
|
20250213,191800,4614867000,232000,232000,232000,232000,0
|
|
20250213,191700,4614867000,232000,232000,232000,232000,0
|
|
20250213,191600,4614867000,232000,232000,232000,232000,0
|
|
20250213,191500,4614867000,232000,232000,232000,232000,0
|
|
20250213,191400,4614867000,232000,232000,232000,232000,0
|
|
20250213,191300,4614867000,232000,232000,232000,232000,0
|
|
20250213,191200,4614867000,232000,232000,232000,232000,0
|
|
20250213,191100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,191000,4614867000,232000,232000,232000,232000,0
|
|
20250213,190900,4614867000,232000,232000,232000,232000,0
|
|
20250213,190800,4614867000,232000,232000,232000,232000,0
|
|
20250213,190700,4614867000,232000,232000,232000,232000,0
|
|
20250213,190600,4614867000,232000,232000,232000,232000,0
|
|
20250213,190500,4614867000,232000,232000,232000,232000,0
|
|
20250213,190400,4614867000,232000,232000,232000,232000,0
|
|
20250213,190300,4614867000,232000,232000,232000,232000,0
|
|
20250213,190200,4614867000,232000,232000,232000,232000,0
|
|
20250213,190100,4614867000,232000,232000,232000,232000,0
|
|
20250213,190000,4614867000,232000,232000,232000,232000,0
|
|
20250213,185900,4614867000,232000,232000,232000,232000,0
|
|
20250213,185800,4614867000,232000,232000,232000,232000,0
|
|
20250213,185700,4614867000,232000,232000,232000,232000,0
|
|
20250213,185600,4614867000,232000,232000,232000,232000,0
|
|
20250213,185500,4614867000,232000,232000,232000,232000,0
|
|
20250213,185400,4614867000,232000,232000,232000,232000,0
|
|
20250213,185300,4614867000,232000,232000,232000,232000,0
|
|
20250213,185200,4614867000,232000,232000,232000,232000,0
|
|
20250213,185100,4614867000,232000,232000,232000,232000,0
|
|
20250213,185000,4614867000,232000,232000,232000,232000,0
|
|
20250213,184900,4614867000,232000,232000,232000,232000,0
|
|
20250213,184800,4614867000,232000,232000,232000,232000,0
|
|
20250213,184700,4614867000,232000,232000,232000,232000,0
|
|
20250213,184600,4614867000,232000,232000,232000,232000,0
|
|
20250213,184500,4614867000,232000,232000,232000,232000,0
|
|
20250213,184400,4614867000,232000,232000,232000,232000,0
|
|
20250213,184300,4614867000,232000,232000,232000,232000,0
|
|
20250213,184200,4614867000,232000,232000,232000,232000,0
|
|
20250213,184100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,184000,4614867000,232000,232000,232000,232000,0
|
|
20250213,183900,4614867000,232000,232000,232000,232000,0
|
|
20250213,183800,4614867000,232000,232000,232000,232000,0
|
|
20250213,183700,4614867000,232000,232000,232000,232000,0
|
|
20250213,183600,4614867000,232000,232000,232000,232000,0
|
|
20250213,183500,4614867000,232000,232000,232000,232000,0
|
|
20250213,183400,4614867000,232000,232000,232000,232000,0
|
|
20250213,183300,4614867000,232000,232000,232000,232000,0
|
|
20250213,183200,4614867000,232000,232000,232000,232000,0
|
|
20250213,183100,4614867000,232000,232000,232000,232000,0
|
|
20250213,183000,4614867000,232000,232000,232000,232000,0
|
|
20250213,182900,4614867000,232000,232000,232000,232000,0
|
|
20250213,182800,4614867000,232000,232000,232000,232000,0
|
|
20250213,182700,4614867000,232000,232000,232000,232000,0
|
|
20250213,182600,4614867000,232000,232000,232000,232000,0
|
|
20250213,182500,4614867000,232000,232000,232000,232000,0
|
|
20250213,182400,4614867000,232000,232000,232000,232000,0
|
|
20250213,182300,4614867000,232000,232000,232000,232000,0
|
|
20250213,182200,4614867000,232000,232000,232000,232000,0
|
|
20250213,182100,4614867000,232000,232000,232000,232000,0
|
|
20250213,182000,4614867000,232000,232000,232000,232000,0
|
|
20250213,181900,4614867000,232000,232000,232000,232000,0
|
|
20250213,181800,4614867000,232000,232000,232000,232000,0
|
|
20250213,181700,4614867000,232000,232000,232000,232000,0
|
|
20250213,181600,4614867000,232000,232000,232000,232000,0
|
|
20250213,181500,4614867000,232000,232000,232000,232000,0
|
|
20250213,181400,4614867000,232000,232000,232000,232000,0
|
|
20250213,181300,4614867000,232000,232000,232000,232000,0
|
|
20250213,181200,4614867000,232000,232000,232000,232000,0
|
|
20250213,181100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,181000,4614867000,232000,232000,232000,232000,0
|
|
20250213,180900,4614867000,232000,232000,232000,232000,0
|
|
20250213,180800,4614867000,232000,232000,232000,232000,0
|
|
20250213,180700,4614867000,232000,232000,232000,232000,0
|
|
20250213,180600,4614867000,232000,232000,232000,232000,0
|
|
20250213,180500,4614867000,232000,232000,232000,232000,0
|
|
20250213,180400,4614867000,232000,232000,232000,232000,0
|
|
20250213,180300,4614867000,232000,232000,232000,232000,0
|
|
20250213,180200,4614867000,232000,232000,232000,232000,0
|
|
20250213,180100,4614867000,232000,232000,232000,232000,0
|
|
20250213,180000,4614867000,232000,232000,232000,232000,0
|
|
20250213,175900,4614867000,232000,232000,232000,232000,0
|
|
20250213,175800,4614867000,232000,232000,232000,232000,0
|
|
20250213,175700,4614867000,232000,232000,232000,232000,0
|
|
20250213,175600,4614867000,232000,232000,232000,232000,0
|
|
20250213,175500,4614867000,232000,232000,232000,232000,0
|
|
20250213,175400,4614867000,232000,232000,232000,232000,0
|
|
20250213,175300,4614867000,232000,232000,232000,232000,0
|
|
20250213,175200,4614867000,232000,232000,232000,232000,0
|
|
20250213,175100,4614867000,232000,232000,232000,232000,0
|
|
20250213,175000,4614867000,232000,232000,232000,232000,0
|
|
20250213,174900,4614867000,232000,232000,232000,232000,0
|
|
20250213,174800,4614867000,232000,232000,232000,232000,0
|
|
20250213,174700,4614867000,232000,232000,232000,232000,0
|
|
20250213,174600,4614867000,232000,232000,232000,232000,0
|
|
20250213,174500,4614867000,232000,232000,232000,232000,0
|
|
20250213,174400,4614867000,232000,232000,232000,232000,0
|
|
20250213,174300,4614867000,232000,232000,232000,232000,0
|
|
20250213,174200,4614867000,232000,232000,232000,232000,0
|
|
20250213,174100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,174000,4614867000,232000,232000,232000,232000,0
|
|
20250213,173900,4614867000,232000,232000,232000,232000,0
|
|
20250213,173800,4614867000,232000,232000,232000,232000,0
|
|
20250213,173700,4614867000,232000,232000,232000,232000,0
|
|
20250213,173600,4614867000,232000,232000,232000,232000,0
|
|
20250213,173500,4614867000,232000,232000,232000,232000,0
|
|
20250213,173400,4614867000,232000,232000,232000,232000,0
|
|
20250213,173300,4614867000,232000,232000,232000,232000,0
|
|
20250213,173200,4614867000,232000,232000,232000,232000,0
|
|
20250213,173100,4614867000,232000,232000,232000,232000,0
|
|
20250213,173000,4614867000,232000,232000,232000,232000,0
|
|
20250213,172900,4614867000,232000,232000,232000,232000,0
|
|
20250213,172800,4614867000,232000,232000,232000,232000,0
|
|
20250213,172700,4614867000,232000,232000,232000,232000,0
|
|
20250213,172600,4614867000,232000,232000,232000,232000,0
|
|
20250213,172500,4614867000,232000,232000,232000,232000,0
|
|
20250213,172400,4614867000,232000,232000,232000,232000,0
|
|
20250213,172300,4614867000,232000,232000,232000,232000,0
|
|
20250213,172200,4614867000,232000,232000,232000,232000,0
|
|
20250213,172100,4614867000,232000,232000,232000,232000,0
|
|
20250213,172000,4614867000,232000,232000,232000,232000,0
|
|
20250213,171900,4614867000,232000,232000,232000,232000,0
|
|
20250213,171800,4614867000,232000,232000,232000,232000,0
|
|
20250213,171700,4614867000,232000,232000,232000,232000,0
|
|
20250213,171600,4614867000,232000,232000,232000,232000,0
|
|
20250213,171500,4614867000,232000,232000,232000,232000,0
|
|
20250213,171400,4614867000,232000,232000,232000,232000,0
|
|
20250213,171300,4614867000,232000,232000,232000,232000,0
|
|
20250213,171200,4614867000,232000,232000,232000,232000,0
|
|
20250213,171100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,171000,4614867000,232000,232000,232000,232000,0
|
|
20250213,170900,4614867000,232000,232000,232000,232000,0
|
|
20250213,170800,4614867000,232000,232000,232000,232000,0
|
|
20250213,170700,4614867000,232000,232000,232000,232000,0
|
|
20250213,170600,4614867000,232000,232000,232000,232000,0
|
|
20250213,170500,4614867000,232000,232000,232000,232000,0
|
|
20250213,170400,4614867000,232000,232000,232000,232000,0
|
|
20250213,170300,4614867000,232000,232000,232000,232000,0
|
|
20250213,170200,4614867000,232000,232000,232000,232000,0
|
|
20250213,170100,4614867000,232000,232000,232000,232000,0
|
|
20250213,170000,4614867000,232000,232000,232000,232000,0
|
|
20250213,165900,4614867000,232000,232000,232000,232000,0
|
|
20250213,165800,4614867000,232000,232000,232000,232000,0
|
|
20250213,165700,4614867000,232000,232000,232000,232000,0
|
|
20250213,165600,4614867000,232000,232000,232000,232000,0
|
|
20250213,165500,4614867000,232000,232000,232000,232000,0
|
|
20250213,165400,4614867000,232000,232000,232000,232000,0
|
|
20250213,165300,4614867000,232000,232000,232000,232000,0
|
|
20250213,165200,4614867000,232000,232000,232000,232000,0
|
|
20250213,165100,4614867000,232000,232000,232000,232000,0
|
|
20250213,165000,4614867000,232000,232000,232000,232000,0
|
|
20250213,164900,4614867000,232000,232000,232000,232000,0
|
|
20250213,164800,4614867000,232000,232000,232000,232000,0
|
|
20250213,164700,4614867000,232000,232000,232000,232000,0
|
|
20250213,164600,4614867000,232000,232000,232000,232000,0
|
|
20250213,164500,4614867000,232000,232000,232000,232000,0
|
|
20250213,164400,4614867000,232000,232000,232000,232000,0
|
|
20250213,164300,4614867000,232000,232000,232000,232000,0
|
|
20250213,164200,4614867000,232000,232000,232000,232000,0
|
|
20250213,164100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,164000,4614867000,232000,232000,232000,232000,0
|
|
20250213,163900,4614867000,232000,232000,232000,232000,0
|
|
20250213,163800,4614867000,232000,232000,232000,232000,0
|
|
20250213,163700,4614867000,232000,232000,232000,232000,0
|
|
20250213,163600,4614867000,232000,232000,232000,232000,0
|
|
20250213,163500,4614867000,232000,232000,232000,232000,0
|
|
20250213,163400,4614867000,232000,232000,232000,232000,0
|
|
20250213,163300,4614867000,232000,232000,232000,232000,0
|
|
20250213,163200,4614867000,232000,232000,232000,232000,0
|
|
20250213,163100,4614867000,232000,232000,232000,232000,0
|
|
20250213,163000,4614867000,232000,232000,232000,232000,0
|
|
20250213,162900,4614867000,232000,232000,232000,232000,0
|
|
20250213,162800,4614867000,232000,232000,232000,232000,0
|
|
20250213,162700,4614867000,232000,232000,232000,232000,0
|
|
20250213,162600,4614867000,232000,232000,232000,232000,0
|
|
20250213,162500,4614867000,232000,232000,232000,232000,0
|
|
20250213,162400,4614867000,232000,232000,232000,232000,0
|
|
20250213,162300,4614867000,232000,232000,232000,232000,0
|
|
20250213,162200,4614867000,232000,232000,232000,232000,0
|
|
20250213,162100,4614867000,232000,232000,232000,232000,0
|
|
20250213,162000,4614867000,232000,232000,232000,232000,0
|
|
20250213,161900,4614867000,232000,232000,232000,232000,0
|
|
20250213,161800,4614867000,232000,232000,232000,232000,0
|
|
20250213,161700,4614867000,232000,232000,232000,232000,0
|
|
20250213,161600,4614867000,232000,232000,232000,232000,0
|
|
20250213,161500,4614867000,232000,232000,232000,232000,0
|
|
20250213,161400,4614867000,232000,232000,232000,232000,0
|
|
20250213,161300,4614867000,232000,232000,232000,232000,0
|
|
20250213,161200,4614867000,232000,232000,232000,232000,0
|
|
20250213,161100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,161000,4614867000,232000,232000,232000,232000,0
|
|
20250213,160900,4614867000,232000,232000,232000,232000,0
|
|
20250213,160800,4614867000,232000,232000,232000,232000,0
|
|
20250213,160700,4614867000,232000,232000,232000,232000,0
|
|
20250213,160600,4614867000,232000,232000,232000,232000,0
|
|
20250213,160500,4614867000,232000,232000,232000,232000,0
|
|
20250213,160400,4614867000,232000,232000,232000,232000,0
|
|
20250213,160300,4614867000,232000,232000,232000,232000,0
|
|
20250213,160200,4614867000,232000,232000,232000,232000,0
|
|
20250213,160100,4614867000,232000,232000,232000,232000,0
|
|
20250213,160000,4614867000,232000,232000,232000,232000,0
|
|
20250213,155900,4614867000,232000,232000,232000,232000,0
|
|
20250213,155800,4614867000,232000,232000,232000,232000,0
|
|
20250213,155700,4614867000,232000,232000,232000,232000,0
|
|
20250213,155600,4614867000,232000,232000,232000,232000,0
|
|
20250213,155500,4614867000,232000,232000,232000,232000,0
|
|
20250213,155400,4614867000,232000,232000,232000,232000,0
|
|
20250213,155300,4614867000,232000,232000,232000,232000,0
|
|
20250213,155200,4614867000,232000,232000,232000,232000,0
|
|
20250213,155100,4614867000,232000,232000,232000,232000,0
|
|
20250213,155000,4614867000,232000,232000,232000,232000,0
|
|
20250213,154900,4614867000,232000,232000,232000,232000,0
|
|
20250213,154800,4614867000,232000,232000,232000,232000,0
|
|
20250213,154700,4614867000,232000,232000,232000,232000,0
|
|
20250213,154600,4614867000,232000,232000,232000,232000,0
|
|
20250213,154500,4614867000,232000,232000,232000,232000,0
|
|
20250213,154400,4614867000,232000,232000,232000,232000,0
|
|
20250213,154300,4614867000,232000,232000,232000,232000,0
|
|
20250213,154200,4614867000,232000,232000,232000,232000,0
|
|
20250213,154100,4614867000,232000,232000,232000,232000,3127
|
|
20250213,154000,4614867000,232000,232000,232000,232000,0
|
|
20250213,153900,4614867000,232000,232000,232000,232000,0
|
|
20250213,153800,4614867000,232000,232000,232000,232000,0
|
|
20250213,153700,4614867000,232000,232000,232000,232000,0
|
|
20250213,153600,4614867000,232000,232000,232000,232000,0
|
|
20250213,153500,4614867000,232000,232000,232000,232000,0
|
|
20250213,153400,4614867000,232000,232000,232000,232000,0
|
|
20250213,153300,4614867000,232000,232000,232000,232000,0
|
|
20250213,153200,4614867000,232000,232000,232000,232000,0
|
|
20250213,153100,4614867000,232000,232000,232000,232000,0
|
|
20250213,153000,4614867000,232000,232000,232000,232000,3127
|
|
20250213,152900,3889403000,231000,231000,231000,231000,0
|
|
20250213,152800,3889403000,231000,231000,231000,231000,0
|
|
20250213,152700,3889403000,231000,231000,231000,231000,0
|
|
20250213,152600,3889403000,231000,231000,231000,231000,0
|
|
20250213,152500,3889403000,231000,231000,231000,231000,0
|
|
20250213,152400,3889403000,231000,231000,231000,231000,0
|
|
20250213,152300,3889403000,231000,231000,231000,231000,0
|
|
20250213,152200,3889403000,231000,231000,231000,231000,0
|
|
20250213,152100,3889403000,231000,231000,231000,231000,0
|
|
20250213,152000,3889403000,231000,231000,231000,231000,0
|
|
20250213,151900,3889403000,231000,230500,231000,230500,81
|
|
20250213,151800,3870715000,230000,230000,231000,230000,12
|
|
20250213,151700,3867952000,230500,230500,230500,230000,42
|
|
20250213,151600,3858286000,230000,230000,231000,229500,34
|
|
20250213,151500,3850463000,230000,230000,230000,229500,206
|
|
20250213,151400,3803176000,231000,230000,231000,229500,213
|
|
20250213,151300,3754137000,230000,230000,230000,230000,8
|
|
20250213,151200,3752297000,230500,230000,230500,229500,71
|
|
20250213,151100,3735972500,230500,230000,231000,230000,57
|
|
20250213,151000,3722855000,231000,230000,231500,230000,58
|
|
20250213,150900,3709503500,231000,230500,231500,230000,55
|
|
20250213,150800,3696835500,230500,230500,231500,230500,99
|
|
20250213,150700,3674004500,231500,231000,231500,230500,23
|
|
20250213,150600,3668687000,231000,230500,231000,230500,29
|
|
20250213,150500,3661988500,230500,231000,231000,230000,39
|
|
20250213,150400,3652997500,231000,231000,231000,231000,28
|
|
20250213,150300,3646529500,231000,230500,231000,230000,53
|
|
20250213,150200,3634318000,231000,230500,231000,230000,24
|
|
20250213,150100,3628778000,230500,230500,231000,230500,31
|
|
20250213,150000,3621630000,231000,230000,231000,230000,35
|
|
20250213,145900,3613560000,230000,230500,230500,230000,22
|
|
20250213,145800,3608489500,230500,231000,231000,230500,22
|
|
20250213,145700,3603408000,231000,231000,231000,230500,30
|
|
20250213,145600,3596485000,231000,230000,231000,230000,69
|
|
20250213,145500,3580566000,231000,230500,231000,230500,23
|
|
20250213,145400,3575263500,230500,230500,230500,230000,10
|
|
20250213,145300,3572959000,230500,230500,230500,230000,24
|
|
20250213,145200,3567427500,230500,230500,230500,230000,14
|
|
20250213,145100,3564201500,230500,231000,231000,230500,34
|
|
20250213,145000,3556359500,230500,230500,231000,230500,47
|
|
20250213,144900,3545525000,230500,230000,230500,230000,26
|
|
20250213,144800,3539536500,230500,230500,230500,230500,13
|
|
20250213,144700,3536540000,230500,230000,230500,230000,14
|
|
20250213,144600,3533313500,230000,230000,230500,230000,30
|
|
20250213,144500,3526411000,230000,230500,230500,230000,3
|
|
20250213,144400,3525720500,230500,230500,230500,230500,7
|
|
20250213,144300,3524107000,230500,230500,230500,230000,65
|
|
20250213,144200,3509126000,231000,231000,231000,231000,10
|
|
20250213,144100,3506816000,230500,230500,230500,230500,3
|
|
20250213,144000,3506124500,230500,230500,231000,230500,40
|
|
20250213,143900,3496903000,231000,230500,231000,230000,29
|
|
20250213,143800,3490217500,231000,230500,231000,230500,14
|
|
20250213,143700,3486987000,230000,231000,231000,230000,12
|
|
20250213,143600,3484216000,231000,231000,231000,231000,9
|
|
20250213,143500,3482137000,231000,231000,231000,230000,14
|
|
20250213,143400,3478905000,230000,231000,231000,230000,20
|
|
20250213,143300,3474287000,231000,231000,231000,231000,10
|
|
20250213,143200,3471977000,231000,231000,231000,230000,40
|
|
20250213,143100,3462748500,231000,231000,231000,231000,5
|
|
20250213,143000,3461593500,230000,230000,230000,230000,1
|
|
20250213,142900,3461363500,230000,230000,230000,230000,12
|
|
20250213,142800,3458603500,230000,231000,231000,230000,80
|
|
20250213,142700,3440162000,231000,231000,231000,230500,14
|
|
20250213,142600,3436928500,230500,231000,231000,230500,19
|
|
20250213,142500,3432544000,231000,231000,231000,231000,10
|
|
20250213,142400,3430234000,231000,231000,231000,231000,14
|
|
20250213,142300,3427000000,231000,231000,231000,230500,11
|
|
20250213,142200,3424459500,230500,231000,231000,230500,25
|
|
20250213,142100,3418691000,230500,231000,231500,230500,15
|
|
20250213,142000,3415223500,231500,231000,231500,230500,59
|
|
20250213,141900,3401594500,231000,231000,231000,231000,80
|
|
20250213,141800,3383114500,230500,230500,230500,230500,1
|
|
20250213,141700,3382884000,230500,230500,230500,230500,0
|
|
20250213,141600,3382884000,230500,230500,230500,230500,32
|
|
20250213,141500,3375508000,231000,231500,231500,231000,165
|
|
20250213,141400,3337388500,231000,231500,231500,231000,24
|
|
20250213,141300,3331838000,231000,231000,231500,231000,39
|
|
20250213,141200,3322827000,231500,231000,231500,231000,16
|
|
20250213,141100,3319124000,231000,231500,231500,231000,4
|
|
20250213,141000,3318198500,231500,231000,231500,231000,36
|
|
20250213,140900,3309875500,231000,231500,231500,231000,8
|
|
20250213,140800,3308024000,231500,231500,231500,231500,10
|
|
20250213,140700,3305709000,231500,231000,231500,231000,30
|
|
20250213,140600,3298775500,231000,231000,231000,231000,4
|
|
20250213,140500,3297851500,231000,231500,231500,231000,33
|
|
20250213,140400,3290225000,231000,231000,232000,231000,9
|
|
20250213,140300,3288143000,231000,231500,232000,231000,148
|
|
20250213,140200,3253878000,231500,231000,231500,231000,254
|
|
20250213,140100,3195195000,231000,231000,231000,231000,8
|
|
20250213,140000,3193347000,231000,230500,231000,230500,12
|
|
20250213,135900,3190576500,230500,231000,231000,230500,16
|
|
20250213,135800,3186881500,231000,231000,231000,231000,7
|
|
20250213,135700,3185264500,230500,231000,231000,230500,13
|
|
20250213,135600,3182263000,231000,230500,231000,230500,29
|
|
20250213,135500,3175564500,231000,231000,231000,231000,11
|
|
20250213,135400,3173023500,230000,230500,231000,230000,9
|
|
20250213,135300,3170946000,230500,231000,231000,229500,23
|
|
20250213,135200,3165639500,231000,229500,231000,229500,22
|
|
20250213,135100,3160573000,230000,229500,230000,229500,2
|
|
20250213,135000,3160113500,229500,231000,231000,229500,105
|
|
20250213,134900,3135944500,230500,231000,231000,230500,17
|
|
20250213,134800,3132020500,230500,231000,231000,230500,4
|
|
20250213,134700,3131097000,231000,230500,231000,230500,9
|
|
20250213,134600,3129019000,231000,231000,231000,231000,14
|
|
20250213,134500,3125785000,231000,231000,231000,230500,10
|
|
20250213,134400,3123475500,231000,231000,231000,231000,20
|
|
20250213,134300,3118855500,231000,231000,231000,231000,6
|
|
20250213,134200,3117469500,231000,230500,231000,230500,2
|
|
20250213,134100,3117008000,230500,230500,230500,230500,1
|
|
20250213,134000,3116777500,230500,231000,231000,230500,33
|
|
20250213,133900,3109164500,231000,231000,231000,231000,17
|
|
20250213,133800,3105237500,230500,231000,231000,230500,7
|
|
20250213,133700,3103621000,231000,231000,231000,231000,19
|
|
20250213,133600,3099232000,231000,230500,231000,230500,23
|
|
20250213,133500,3093926500,230500,230500,230500,230000,73
|
|
20250213,133400,3077125000,230500,230500,230500,230500,7
|
|
20250213,133300,3075511500,230500,231000,231000,229500,11
|
|
20250213,133200,3072974000,229500,229500,231000,229500,10
|
|
20250213,133100,3070668000,230500,230500,230500,230500,12
|
|
20250213,133000,3067902000,230500,230500,230500,230500,3
|
|
20250213,132900,3067210500,230500,230500,230500,230500,2
|
|
20250213,132800,3066749500,230000,230000,230000,230000,79
|
|
20250213,132700,3048579500,230000,231000,231000,230000,54
|
|
20250213,132600,3036135000,231000,230500,231000,230500,8
|
|
20250213,132500,3034288000,231000,230500,231000,230500,2
|
|
20250213,132400,3033826500,231000,231000,231000,231000,5
|
|
20250213,132300,3032671500,231000,231500,232000,231000,305
|
|
20250213,132200,2962111500,232000,231500,232000,231500,46
|
|
20250213,132100,2951454500,232000,231500,232000,231500,14
|
|
20250213,132000,2948207500,231500,231500,232000,231500,15
|
|
20250213,131900,2944731500,232000,232000,232000,231500,23
|
|
20250213,131800,2939396000,232000,230000,232000,230000,2612
|
|
20250213,131700,2336007000,229500,229500,229500,229500,0
|
|
20250213,131600,2336007000,229500,229500,229500,229500,1
|
|
20250213,131500,2335777500,229500,229500,229500,229500,0
|
|
20250213,131400,2335777500,229500,229500,229500,229500,1
|
|
20250213,131300,2335548000,229500,229500,229500,229500,0
|
|
20250213,131200,2335548000,229500,229500,229500,229500,0
|
|
20250213,131100,2335548000,229500,229500,229500,229500,1
|
|
20250213,131000,2335318500,229500,229500,229500,229500,1
|
|
20250213,130900,2335089000,229500,229500,229500,229500,0
|
|
20250213,130800,2335089000,229500,229500,229500,229500,0
|
|
20250213,130700,2335089000,229500,229500,229500,229500,1
|
|
20250213,130600,2334859500,229500,229500,229500,229500,0
|
|
20250213,130500,2334859500,229500,229500,229500,229500,3
|
|
20250213,130400,2334171000,230000,230000,230000,230000,3
|
|
20250213,130300,2333481000,230000,230000,230000,230000,4
|
|
20250213,130200,2332561000,229500,229500,229500,229500,1
|
|
20250213,130100,2332331500,229500,229500,229500,229500,8
|
|
20250213,130000,2330495500,229500,230000,230000,229500,71
|
|
20250213,125900,2314166000,229500,229500,229500,229500,1
|
|
20250213,125800,2313936500,229500,229500,229500,229500,6
|
|
20250213,125700,2312559500,229500,230000,230000,229500,14
|
|
20250213,125600,2309346000,230000,230000,230000,230000,4
|
|
20250213,125500,2308426000,229500,230000,230000,229500,15
|
|
20250213,125400,2304976500,230000,230000,230000,230000,1
|
|
20250213,125300,2304746500,229500,229500,229500,229500,1
|
|
20250213,125200,2304517000,229500,229500,229500,229500,0
|
|
20250213,125100,2304517000,229500,229500,229500,229500,0
|
|
20250213,125000,2304517000,229500,229500,229500,229500,1
|
|
20250213,124900,2304287500,230000,229500,230000,229500,5
|
|
20250213,124800,2303139000,230000,229500,230000,229500,4
|
|
20250213,124700,2302219500,230000,230000,230000,230000,0
|
|
20250213,124600,2302219500,230000,230000,230000,230000,2
|
|
20250213,124500,2301759500,230000,229000,230000,229000,2
|
|
20250213,124400,2301300500,230000,229500,230000,229500,7
|
|
20250213,124300,2299693500,229500,229500,229500,229500,5
|
|
20250213,124200,2298546000,229000,229500,230000,229000,26
|
|
20250213,124100,2292579000,229500,229500,229500,229500,59
|
|
20250213,124000,2279038500,229500,229000,230000,229000,308
|
|
20250213,123900,2208354500,229000,229000,229000,229000,50
|
|
20250213,123800,2196904500,229000,229000,229000,229000,6
|
|
20250213,123700,2195530500,229500,229500,229500,229500,1
|
|
20250213,123600,2195301000,229000,229000,229000,229000,2
|
|
20250213,123500,2194843000,229000,229000,229000,229000,1
|
|
20250213,123400,2194614000,229000,229000,229000,229000,2
|
|
20250213,123300,2194156000,229000,229000,229000,229000,0
|
|
20250213,123200,2194156000,229000,229500,229500,229000,6
|
|
20250213,123100,2192781500,228500,228500,228500,228500,0
|
|
20250213,123000,2192781500,228500,229000,229000,228500,18
|
|
20250213,122900,2188660000,229000,229000,229000,229000,154
|
|
20250213,122800,2153394000,229500,229500,229500,229500,18
|
|
20250213,122700,2149263000,229000,229000,229000,229000,10
|
|
20250213,122600,2146973000,229500,229500,229500,229500,0
|
|
20250213,122500,2146973000,229500,229500,229500,229500,0
|
|
20250213,122400,2146973000,229500,228500,229500,228500,2
|
|
20250213,122300,2146515000,229000,229000,229000,229000,0
|
|
20250213,122200,2146515000,229000,229000,229000,229000,31
|
|
20250213,122100,2139416000,229000,229000,229000,229000,1
|
|
20250213,122000,2139187000,229000,229000,229000,229000,0
|
|
20250213,121900,2139187000,229000,229000,229000,229000,10
|
|
20250213,121800,2136897000,229000,229000,229000,229000,8
|
|
20250213,121700,2135065000,229000,229000,229000,229000,8
|
|
20250213,121600,2133233000,229000,229000,229000,229000,1
|
|
20250213,121500,2133004000,229000,229000,229000,229000,9
|
|
20250213,121400,2130943000,229500,229500,229500,229500,1
|
|
20250213,121300,2130713500,229500,229500,229500,229500,0
|
|
20250213,121200,2130713500,229500,229000,229500,229000,8
|
|
20250213,121100,2128879500,229000,229000,229000,229000,1
|
|
20250213,121000,2128650500,229500,229000,229500,229000,2
|
|
20250213,120900,2128192000,229500,229500,229500,229500,0
|
|
20250213,120800,2128192000,229500,230000,230000,229500,39
|
|
20250213,120700,2119239000,230000,229500,230000,229500,8
|
|
20250213,120600,2117399500,229500,230000,230000,229500,4
|
|
20250213,120500,2116480000,230000,230000,230000,229500,21
|
|
20250213,120400,2111650500,230000,230000,230000,230000,6
|
|
20250213,120300,2110270500,230000,229500,230000,229000,9
|
|
20250213,120200,2108204000,229500,229000,229500,229000,15
|
|
20250213,120100,2104768000,229500,229500,229500,229500,11
|
|
20250213,120000,2102243500,229500,229500,229500,229500,11
|
|
20250213,115900,2099719000,229000,229000,229000,229000,1
|
|
20250213,115800,2099490000,229500,229500,229500,229500,0
|
|
20250213,115700,2099490000,229500,230000,230000,229500,41
|
|
20250213,115600,2090078000,230000,230000,230000,229500,11
|
|
20250213,115500,2087548500,230000,229500,230000,229500,12
|
|
20250213,115400,2084789000,230000,230000,230000,230000,6
|
|
20250213,115300,2083409000,230000,229500,230000,229500,7
|
|
20250213,115200,2081799500,230000,230000,230000,230000,2
|
|
20250213,115100,2081339500,230000,230000,230000,229500,9
|
|
20250213,115000,2079270000,230000,230000,230000,230000,8
|
|
20250213,114900,2077430000,230000,230000,230000,230000,5
|
|
20250213,114800,2076280000,230000,230000,230000,230000,9
|
|
20250213,114700,2074210000,229000,229500,229500,229000,106
|
|
20250213,114600,2049886000,229500,229500,230000,229500,17
|
|
20250213,114500,2045982000,230000,229500,230000,229500,37
|
|
20250213,114400,2037487500,230000,230000,230000,230000,10
|
|
20250213,114300,2035187500,230000,230000,230000,230000,4
|
|
20250213,114200,2034267500,230000,230000,230000,230000,43
|
|
20250213,114100,2024377500,230000,229500,230000,229500,23
|
|
20250213,114000,2019088500,229500,229500,230000,229500,52
|
|
20250213,113900,2007153000,229500,229500,229500,229000,28
|
|
20250213,113800,2000727500,229000,229500,229500,229000,14
|
|
20250213,113700,1997519500,229500,229500,229500,229500,8
|
|
20250213,113600,1995683500,229500,229500,229500,229500,8
|
|
20250213,113500,1993847500,229500,229500,229500,229500,4
|
|
20250213,113400,1992929500,229500,229500,229500,229000,10
|
|
20250213,113300,1990635000,229500,229500,229500,229500,3
|
|
20250213,113200,1989946500,229500,229000,229500,229000,10
|
|
20250213,113100,1987652000,229500,229000,229500,229000,360
|
|
20250213,113000,1905205500,228500,228500,228500,228500,5
|
|
20250213,112900,1904063000,228500,228500,228500,228500,8
|
|
20250213,112800,1902235000,228500,228500,228500,228000,10
|
|
20250213,112700,1899950500,228500,228500,228500,228500,4
|
|
20250213,112600,1899036500,228500,228500,228500,228000,13
|
|
20250213,112500,1896066500,228500,229000,229000,228000,335
|
|
20250213,112400,1819519000,228500,228500,228500,228500,1
|
|
20250213,112300,1819290500,228500,228500,228500,228500,0
|
|
20250213,112200,1819290500,228500,229000,229000,228500,8
|
|
20250213,112100,1817462000,228500,228500,228500,228500,0
|
|
20250213,112000,1817462000,228500,228500,228500,228500,7
|
|
20250213,111900,1815862500,228500,229000,229000,228500,20
|
|
20250213,111800,1811283000,229000,229000,229000,229000,2
|
|
20250213,111700,1810825000,229000,229000,229000,229000,1
|
|
20250213,111600,1810596000,229500,229500,229500,229500,10
|
|
20250213,111500,1808301000,229500,229000,229500,229000,3
|
|
20250213,111400,1807613000,229000,229000,229500,229000,54
|
|
20250213,111300,1795245000,229500,229500,229500,229500,1
|
|
20250213,111200,1795015500,229500,229500,229500,229500,12
|
|
20250213,111100,1792261500,229500,229500,229500,229500,39
|
|
20250213,111000,1783311000,229500,229500,229500,229500,12
|
|
20250213,110900,1780557000,229500,229500,229500,229500,3
|
|
20250213,110800,1779868500,230000,230000,230000,230000,6
|
|
20250213,110700,1778488500,230000,230000,230000,230000,7
|
|
20250213,110600,1776878500,230000,229500,230000,229500,8
|
|
20250213,110500,1775039500,230000,230000,230000,229500,9
|
|
20250213,110400,1772970000,230000,230000,230000,229500,35
|
|
20250213,110300,1764921000,230000,230000,230000,229500,13
|
|
20250213,110200,1761931500,230000,230000,230000,230000,5
|
|
20250213,110100,1760781500,229500,230000,230500,229500,15
|
|
20250213,110000,1757330500,230500,229500,230500,229500,5
|
|
20250213,105900,1756179000,230000,230000,230000,230000,5
|
|
20250213,105800,1755029000,230000,230000,230000,230000,16
|
|
20250213,105700,1751349000,230000,229500,230000,229500,102
|
|
20250213,105600,1727889500,230000,230500,230500,230000,134
|
|
20250213,105500,1697052500,230000,230000,230000,230000,4
|
|
20250213,105400,1696132500,230000,230000,230000,230000,3
|
|
20250213,105300,1695442500,230500,230500,230500,230500,33
|
|
20250213,105200,1687836000,230000,230000,230000,230000,114
|
|
20250213,105100,1661616000,230500,230000,230500,230000,297
|
|
20250213,105000,1593184000,230000,231000,231000,230000,38
|
|
20250213,104900,1584425000,231000,230500,231000,230500,252
|
|
20250213,104800,1526304000,230500,229500,230500,229500,550
|
|
20250213,104700,1399839500,230000,229000,230000,229000,7
|
|
20250213,104600,1398231000,229500,229000,229500,229000,171
|
|
20250213,104500,1359032500,229000,228000,229000,228000,46
|
|
20250213,104400,1348501000,228000,228500,228500,228000,11
|
|
20250213,104300,1345988500,228000,228000,228000,228000,0
|
|
20250213,104200,1345988500,228000,228500,228500,228000,2
|
|
20250213,104100,1345532000,228500,228500,228500,228500,9
|
|
20250213,104000,1343475500,228500,228000,228500,228000,2
|
|
20250213,103900,1343019000,228000,228000,228000,228000,13
|
|
20250213,103800,1340055000,228000,228500,228500,228000,3
|
|
20250213,103700,1339370000,228500,228500,228500,228500,1
|
|
20250213,103600,1339141500,228000,228500,228500,228000,2
|
|
20250213,103500,1338685000,228000,228000,228000,228000,1
|
|
20250213,103400,1338457000,228500,227000,228500,227000,50
|
|
20250213,103300,1327083500,227000,227000,227000,227000,7
|
|
20250213,103200,1325494500,227000,227000,227000,227000,1
|
|
20250213,103100,1325267500,228000,228000,228000,228000,0
|
|
20250213,103000,1325267500,228000,228000,228000,228000,0
|
|
20250213,102900,1325267500,228000,228000,228000,227500,18
|
|
20250213,102800,1321169500,228000,228000,228000,228000,4
|
|
20250213,102700,1320257500,227500,227500,227500,227500,22
|
|
20250213,102600,1315252500,227500,227500,227500,227500,0
|
|
20250213,102500,1315252500,227500,227500,227500,227500,0
|
|
20250213,102400,1315252500,227500,227500,227500,227500,1
|
|
20250213,102300,1315025000,227500,227500,227500,227500,9
|
|
20250213,102200,1312977500,227500,227500,227500,227500,10
|
|
20250213,102100,1310702500,227500,228000,228000,227500,95
|
|
20250213,102000,1289062000,228500,228000,228500,228000,2
|
|
20250213,101900,1288605500,229000,229000,229000,229000,0
|
|
20250213,101800,1288605500,229000,229000,229000,229000,1
|
|
20250213,101700,1288376500,228000,228000,228000,228000,0
|
|
20250213,101600,1288376500,228000,228000,228000,228000,22
|
|
20250213,101500,1283360500,228000,228000,228000,228000,1
|
|
20250213,101400,1283132500,228500,228500,228500,228500,0
|
|
20250213,101300,1283132500,228500,228500,228500,228500,17
|
|
20250213,101200,1279248000,229500,229000,229500,229000,14
|
|
20250213,101100,1276037500,228500,229000,229000,228500,6
|
|
20250213,101000,1274664500,228500,228500,228500,228500,0
|
|
20250213,100900,1274664500,228500,228500,228500,228500,0
|
|
20250213,100800,1274664500,228500,228500,228500,228500,0
|
|
20250213,100700,1274664500,228500,228500,228500,228500,0
|
|
20250213,100600,1274664500,228500,229000,229000,228500,12
|
|
20250213,100500,1271917500,229000,229000,229000,229000,10
|
|
20250213,100400,1269627500,229000,229000,229000,229000,24
|
|
20250213,100300,1264131500,229500,229500,229500,229500,0
|
|
20250213,100200,1264131500,229500,229000,229500,229000,13
|
|
20250213,100100,1261149500,229000,229500,229500,229000,9
|
|
20250213,100000,1259087500,229500,229500,230000,229500,20
|
|
20250213,095900,1254496500,229000,229000,229000,229000,1
|
|
20250213,095800,1254267500,229500,229500,229500,229500,38
|
|
20250213,095700,1245546500,229500,230000,230000,229500,28
|
|
20250213,095600,1239120000,229500,230000,230000,229500,26
|
|
20250213,095500,1233152500,229000,229500,230000,229000,15
|
|
20250213,095400,1229705500,229500,231000,231000,229500,48
|
|
20250213,095300,1218636000,231000,230500,231000,230000,196
|
|
20250213,095200,1173490000,231000,230000,231000,230000,106
|
|
20250213,095100,1149052500,230500,230000,230500,230000,172
|
|
20250213,095000,1109408500,229500,229500,230500,229000,929
|
|
20250213,094900,895746000,229500,229000,229500,229000,166
|
|
20250213,094800,857702000,228500,229000,229000,228500,111
|
|
20250213,094700,832285500,229000,227500,229500,227500,1204
|
|
20250213,094600,556783500,227000,228000,228000,227000,12
|
|
20250213,094500,554049500,228000,228000,228000,228000,0
|
|
20250213,094400,554049500,228000,226500,228000,226500,383
|
|
20250213,094300,467062500,227000,227000,227000,227000,0
|
|
20250213,094200,467062500,227000,227000,227000,227000,0
|
|
20250213,094100,467062500,227000,227000,227000,225500,104
|
|
20250213,094000,443528500,227000,227000,227000,227000,0
|
|
20250213,093900,443528500,227000,227000,227000,227000,12
|
|
20250213,093800,440804500,227000,227500,227500,226500,4
|
|
20250213,093700,439896500,227500,226500,227500,226500,387
|
|
20250213,093600,352082500,226000,226000,226000,226000,0
|
|
20250213,093500,352082500,226000,226000,226000,226000,4
|
|
20250213,093400,351178500,226500,226500,226500,226500,2
|
|
20250213,093300,350725500,226500,225500,226500,225500,111
|
|
20250213,093200,325675000,224500,224500,224500,224500,0
|
|
20250213,093100,325675000,224500,224500,224500,224500,13
|
|
20250213,093000,322756500,224500,224500,224500,224500,8
|
|
20250213,092900,320960500,225500,224500,225500,224500,51
|
|
20250213,092800,309510000,225500,225500,225500,225500,0
|
|
20250213,092700,309510000,225500,224500,225500,224500,5
|
|
20250213,092600,308383500,225000,225000,225000,225000,240
|
|
20250213,092500,254383500,225000,225000,225000,225000,0
|
|
20250213,092400,254383500,225000,225000,225000,225000,0
|
|
20250213,092300,254383500,225000,225000,225000,225000,2
|
|
20250213,092200,253933500,225000,225000,225000,225000,101
|
|
20250213,092100,231208500,225500,225500,225500,225500,6
|
|
20250213,092000,229855500,225500,226000,226000,225500,2
|
|
20250213,091900,229404000,226000,226000,226000,226000,8
|
|
20250213,091800,227596000,225000,225000,225000,225000,1
|
|
20250213,091700,227371000,225000,225500,226000,225000,17
|
|
20250213,091600,223537500,225500,225500,225500,225500,0
|
|
20250213,091500,223537500,225500,226000,226000,225500,3
|
|
20250213,091400,222860500,225500,225000,225500,225000,22
|
|
20250213,091300,217900500,224500,224500,224500,224500,5
|
|
20250213,091200,216778000,224500,225000,225000,224500,18
|
|
20250213,091100,212731500,225000,225000,225000,225000,10
|
|
20250213,091000,210481500,225500,225000,225500,225000,33
|
|
20250213,090900,203044500,225500,226500,226500,225000,42
|
|
20250213,090800,193554500,227000,227000,227000,227000,0
|
|
20250213,090700,193554500,227000,227000,227000,227000,0
|
|
20250213,090600,193554500,227000,226500,227000,226500,31
|
|
20250213,090500,186527500,226000,224500,226500,224500,221
|
|
20250213,090400,136749000,225000,225000,225000,225000,1
|
|
20250213,090300,136524000,225000,225000,225000,225000,1
|
|
20250213,090200,136299000,225000,225000,225000,225000,1
|
|
20250213,090100,136074000,223500,224000,225500,223500,23
|
|
20250213,090000,130912000,224500,222000,224500,222000,585
|