734 lines
41 KiB
CSV
734 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,211100,1588537500,228000,228000,228000,228000,149
|
|
20250214,211000,1588537500,228000,228000,228000,228000,0
|
|
20250214,210900,1588537500,228000,228000,228000,228000,0
|
|
20250214,210800,1588537500,228000,228000,228000,228000,0
|
|
20250214,210700,1588537500,228000,228000,228000,228000,0
|
|
20250214,210600,1588537500,228000,228000,228000,228000,0
|
|
20250214,210500,1588537500,228000,228000,228000,228000,0
|
|
20250214,210400,1588537500,228000,228000,228000,228000,0
|
|
20250214,210300,1588537500,228000,228000,228000,228000,0
|
|
20250214,210200,1588537500,228000,228000,228000,228000,0
|
|
20250214,210100,1588537500,228000,228000,228000,228000,0
|
|
20250214,210000,1588537500,228000,228000,228000,228000,0
|
|
20250214,205900,1588537500,228000,228000,228000,228000,0
|
|
20250214,205800,1588537500,228000,228000,228000,228000,0
|
|
20250214,205700,1588537500,228000,228000,228000,228000,0
|
|
20250214,205600,1588537500,228000,228000,228000,228000,0
|
|
20250214,205500,1588537500,228000,228000,228000,228000,0
|
|
20250214,205400,1588537500,228000,228000,228000,228000,0
|
|
20250214,205300,1588537500,228000,228000,228000,228000,0
|
|
20250214,205200,1588537500,228000,228000,228000,228000,0
|
|
20250214,205100,1588537500,228000,228000,228000,228000,0
|
|
20250214,205000,1588537500,228000,228000,228000,228000,0
|
|
20250214,204900,1588537500,228000,228000,228000,228000,0
|
|
20250214,204800,1588537500,228000,228000,228000,228000,0
|
|
20250214,204700,1588537500,228000,228000,228000,228000,0
|
|
20250214,204600,1588537500,228000,228000,228000,228000,0
|
|
20250214,204500,1588537500,228000,228000,228000,228000,0
|
|
20250214,204400,1588537500,228000,228000,228000,228000,0
|
|
20250214,204300,1588537500,228000,228000,228000,228000,0
|
|
20250214,204200,1588537500,228000,228000,228000,228000,0
|
|
20250214,204100,1588537500,228000,228000,228000,228000,149
|
|
20250214,204000,1588537500,228000,228000,228000,228000,0
|
|
20250214,203900,1588537500,228000,228000,228000,228000,0
|
|
20250214,203800,1588537500,228000,228000,228000,228000,0
|
|
20250214,203700,1588537500,228000,228000,228000,228000,0
|
|
20250214,203600,1588537500,228000,228000,228000,228000,0
|
|
20250214,203500,1588537500,228000,228000,228000,228000,0
|
|
20250214,203400,1588537500,228000,228000,228000,228000,0
|
|
20250214,203300,1588537500,228000,228000,228000,228000,0
|
|
20250214,203200,1588537500,228000,228000,228000,228000,0
|
|
20250214,203100,1588537500,228000,228000,228000,228000,0
|
|
20250214,203000,1588537500,228000,228000,228000,228000,0
|
|
20250214,202900,1588537500,228000,228000,228000,228000,0
|
|
20250214,202800,1588537500,228000,228000,228000,228000,0
|
|
20250214,202700,1588537500,228000,228000,228000,228000,0
|
|
20250214,202600,1588537500,228000,228000,228000,228000,0
|
|
20250214,202500,1588537500,228000,228000,228000,228000,0
|
|
20250214,202400,1588537500,228000,228000,228000,228000,0
|
|
20250214,202300,1588537500,228000,228000,228000,228000,0
|
|
20250214,202200,1588537500,228000,228000,228000,228000,0
|
|
20250214,202100,1588537500,228000,228000,228000,228000,0
|
|
20250214,202000,1588537500,228000,228000,228000,228000,0
|
|
20250214,201900,1588537500,228000,228000,228000,228000,0
|
|
20250214,201800,1588537500,228000,228000,228000,228000,0
|
|
20250214,201700,1588537500,228000,228000,228000,228000,0
|
|
20250214,201600,1588537500,228000,228000,228000,228000,0
|
|
20250214,201500,1588537500,228000,228000,228000,228000,0
|
|
20250214,201400,1588537500,228000,228000,228000,228000,0
|
|
20250214,201300,1588537500,228000,228000,228000,228000,0
|
|
20250214,201200,1588537500,228000,228000,228000,228000,0
|
|
20250214,201100,1588537500,228000,228000,228000,228000,149
|
|
20250214,201000,1588537500,228000,228000,228000,228000,0
|
|
20250214,200900,1588537500,228000,228000,228000,228000,0
|
|
20250214,200800,1588537500,228000,228000,228000,228000,0
|
|
20250214,200700,1588537500,228000,228000,228000,228000,0
|
|
20250214,200600,1588537500,228000,228000,228000,228000,0
|
|
20250214,200500,1588537500,228000,228000,228000,228000,0
|
|
20250214,200400,1588537500,228000,228000,228000,228000,0
|
|
20250214,200300,1588537500,228000,228000,228000,228000,0
|
|
20250214,200200,1588537500,228000,228000,228000,228000,0
|
|
20250214,200100,1588537500,228000,228000,228000,228000,0
|
|
20250214,200000,1588537500,228000,228000,228000,228000,0
|
|
20250214,195900,1588537500,228000,228000,228000,228000,0
|
|
20250214,195800,1588537500,228000,228000,228000,228000,0
|
|
20250214,195700,1588537500,228000,228000,228000,228000,0
|
|
20250214,195600,1588537500,228000,228000,228000,228000,0
|
|
20250214,195500,1588537500,228000,228000,228000,228000,0
|
|
20250214,195400,1588537500,228000,228000,228000,228000,0
|
|
20250214,195300,1588537500,228000,228000,228000,228000,0
|
|
20250214,195200,1588537500,228000,228000,228000,228000,0
|
|
20250214,195100,1588537500,228000,228000,228000,228000,0
|
|
20250214,195000,1588537500,228000,228000,228000,228000,0
|
|
20250214,194900,1588537500,228000,228000,228000,228000,0
|
|
20250214,194800,1588537500,228000,228000,228000,228000,0
|
|
20250214,194700,1588537500,228000,228000,228000,228000,0
|
|
20250214,194600,1588537500,228000,228000,228000,228000,0
|
|
20250214,194500,1588537500,228000,228000,228000,228000,0
|
|
20250214,194400,1588537500,228000,228000,228000,228000,0
|
|
20250214,194300,1588537500,228000,228000,228000,228000,0
|
|
20250214,194200,1588537500,228000,228000,228000,228000,0
|
|
20250214,194100,1588537500,228000,228000,228000,228000,149
|
|
20250214,194000,1588537500,228000,228000,228000,228000,0
|
|
20250214,193900,1588537500,228000,228000,228000,228000,0
|
|
20250214,193800,1588537500,228000,228000,228000,228000,0
|
|
20250214,193700,1588537500,228000,228000,228000,228000,0
|
|
20250214,193600,1588537500,228000,228000,228000,228000,0
|
|
20250214,193500,1588537500,228000,228000,228000,228000,0
|
|
20250214,193400,1588537500,228000,228000,228000,228000,0
|
|
20250214,193300,1588537500,228000,228000,228000,228000,0
|
|
20250214,193200,1588537500,228000,228000,228000,228000,0
|
|
20250214,193100,1588537500,228000,228000,228000,228000,0
|
|
20250214,193000,1588537500,228000,228000,228000,228000,0
|
|
20250214,192900,1588537500,228000,228000,228000,228000,0
|
|
20250214,192800,1588537500,228000,228000,228000,228000,0
|
|
20250214,192700,1588537500,228000,228000,228000,228000,0
|
|
20250214,192600,1588537500,228000,228000,228000,228000,0
|
|
20250214,192500,1588537500,228000,228000,228000,228000,0
|
|
20250214,192400,1588537500,228000,228000,228000,228000,0
|
|
20250214,192300,1588537500,228000,228000,228000,228000,0
|
|
20250214,192200,1588537500,228000,228000,228000,228000,0
|
|
20250214,192100,1588537500,228000,228000,228000,228000,0
|
|
20250214,192000,1588537500,228000,228000,228000,228000,0
|
|
20250214,191900,1588537500,228000,228000,228000,228000,0
|
|
20250214,191800,1588537500,228000,228000,228000,228000,0
|
|
20250214,191700,1588537500,228000,228000,228000,228000,0
|
|
20250214,191600,1588537500,228000,228000,228000,228000,0
|
|
20250214,191500,1588537500,228000,228000,228000,228000,0
|
|
20250214,191400,1588537500,228000,228000,228000,228000,0
|
|
20250214,191300,1588537500,228000,228000,228000,228000,0
|
|
20250214,191200,1588537500,228000,228000,228000,228000,0
|
|
20250214,191100,1588537500,228000,228000,228000,228000,149
|
|
20250214,191000,1588537500,228000,228000,228000,228000,0
|
|
20250214,190900,1588537500,228000,228000,228000,228000,0
|
|
20250214,190800,1588537500,228000,228000,228000,228000,0
|
|
20250214,190700,1588537500,228000,228000,228000,228000,0
|
|
20250214,190600,1588537500,228000,228000,228000,228000,0
|
|
20250214,190500,1588537500,228000,228000,228000,228000,0
|
|
20250214,190400,1588537500,228000,228000,228000,228000,0
|
|
20250214,190300,1588537500,228000,228000,228000,228000,0
|
|
20250214,190200,1588537500,228000,228000,228000,228000,0
|
|
20250214,190100,1588537500,228000,228000,228000,228000,0
|
|
20250214,190000,1588537500,228000,228000,228000,228000,0
|
|
20250214,185900,1588537500,228000,228000,228000,228000,0
|
|
20250214,185800,1588537500,228000,228000,228000,228000,0
|
|
20250214,185700,1588537500,228000,228000,228000,228000,0
|
|
20250214,185600,1588537500,228000,228000,228000,228000,0
|
|
20250214,185500,1588537500,228000,228000,228000,228000,0
|
|
20250214,185400,1588537500,228000,228000,228000,228000,0
|
|
20250214,185300,1588537500,228000,228000,228000,228000,0
|
|
20250214,185200,1588537500,228000,228000,228000,228000,0
|
|
20250214,185100,1588537500,228000,228000,228000,228000,0
|
|
20250214,185000,1588537500,228000,228000,228000,228000,0
|
|
20250214,184900,1588537500,228000,228000,228000,228000,0
|
|
20250214,184800,1588537500,228000,228000,228000,228000,0
|
|
20250214,184700,1588537500,228000,228000,228000,228000,0
|
|
20250214,184600,1588537500,228000,228000,228000,228000,0
|
|
20250214,184500,1588537500,228000,228000,228000,228000,0
|
|
20250214,184400,1588537500,228000,228000,228000,228000,0
|
|
20250214,184300,1588537500,228000,228000,228000,228000,0
|
|
20250214,184200,1588537500,228000,228000,228000,228000,0
|
|
20250214,184100,1588537500,228000,228000,228000,228000,149
|
|
20250214,184000,1588537500,228000,228000,228000,228000,0
|
|
20250214,183900,1588537500,228000,228000,228000,228000,0
|
|
20250214,183800,1588537500,228000,228000,228000,228000,0
|
|
20250214,183700,1588537500,228000,228000,228000,228000,0
|
|
20250214,183600,1588537500,228000,228000,228000,228000,0
|
|
20250214,183500,1588537500,228000,228000,228000,228000,0
|
|
20250214,183400,1588537500,228000,228000,228000,228000,0
|
|
20250214,183300,1588537500,228000,228000,228000,228000,0
|
|
20250214,183200,1588537500,228000,228000,228000,228000,0
|
|
20250214,183100,1588537500,228000,228000,228000,228000,0
|
|
20250214,183000,1588537500,228000,228000,228000,228000,0
|
|
20250214,182900,1588537500,228000,228000,228000,228000,0
|
|
20250214,182800,1588537500,228000,228000,228000,228000,0
|
|
20250214,182700,1588537500,228000,228000,228000,228000,0
|
|
20250214,182600,1588537500,228000,228000,228000,228000,0
|
|
20250214,182500,1588537500,228000,228000,228000,228000,0
|
|
20250214,182400,1588537500,228000,228000,228000,228000,0
|
|
20250214,182300,1588537500,228000,228000,228000,228000,0
|
|
20250214,182200,1588537500,228000,228000,228000,228000,0
|
|
20250214,182100,1588537500,228000,228000,228000,228000,0
|
|
20250214,182000,1588537500,228000,228000,228000,228000,0
|
|
20250214,181900,1588537500,228000,228000,228000,228000,0
|
|
20250214,181800,1588537500,228000,228000,228000,228000,0
|
|
20250214,181700,1588537500,228000,228000,228000,228000,0
|
|
20250214,181600,1588537500,228000,228000,228000,228000,0
|
|
20250214,181500,1588537500,228000,228000,228000,228000,0
|
|
20250214,181400,1588537500,228000,228000,228000,228000,0
|
|
20250214,181300,1588537500,228000,228000,228000,228000,0
|
|
20250214,181200,1588537500,228000,228000,228000,228000,0
|
|
20250214,181100,1588537500,228000,228000,228000,228000,149
|
|
20250214,181000,1588537500,228000,228000,228000,228000,0
|
|
20250214,180900,1588537500,228000,228000,228000,228000,0
|
|
20250214,180800,1588537500,228000,228000,228000,228000,0
|
|
20250214,180700,1588537500,228000,228000,228000,228000,0
|
|
20250214,180600,1588537500,228000,228000,228000,228000,0
|
|
20250214,180500,1588537500,228000,228000,228000,228000,0
|
|
20250214,180400,1588537500,228000,228000,228000,228000,0
|
|
20250214,180300,1588537500,228000,228000,228000,228000,0
|
|
20250214,180200,1588537500,228000,228000,228000,228000,0
|
|
20250214,180100,1588537500,228000,228000,228000,228000,0
|
|
20250214,180000,1588537500,228000,228000,228000,228000,0
|
|
20250214,175900,1588537500,228000,228000,228000,228000,0
|
|
20250214,175800,1588537500,228000,228000,228000,228000,0
|
|
20250214,175700,1588537500,228000,228000,228000,228000,0
|
|
20250214,175600,1588537500,228000,228000,228000,228000,0
|
|
20250214,175500,1588537500,228000,228000,228000,228000,0
|
|
20250214,175400,1588537500,228000,228000,228000,228000,0
|
|
20250214,175300,1588537500,228000,228000,228000,228000,0
|
|
20250214,175200,1588537500,228000,228000,228000,228000,0
|
|
20250214,175100,1588537500,228000,228000,228000,228000,0
|
|
20250214,175000,1588537500,228000,228000,228000,228000,0
|
|
20250214,174900,1588537500,228000,228000,228000,228000,0
|
|
20250214,174800,1588537500,228000,228000,228000,228000,0
|
|
20250214,174700,1588537500,228000,228000,228000,228000,0
|
|
20250214,174600,1588537500,228000,228000,228000,228000,0
|
|
20250214,174500,1588537500,228000,228000,228000,228000,0
|
|
20250214,174400,1588537500,228000,228000,228000,228000,0
|
|
20250214,174300,1588537500,228000,228000,228000,228000,0
|
|
20250214,174200,1588537500,228000,228000,228000,228000,0
|
|
20250214,174100,1588537500,228000,228000,228000,228000,149
|
|
20250214,174000,1588537500,228000,228000,228000,228000,0
|
|
20250214,173900,1588537500,228000,228000,228000,228000,0
|
|
20250214,173800,1588537500,228000,228000,228000,228000,0
|
|
20250214,173700,1588537500,228000,228000,228000,228000,0
|
|
20250214,173600,1588537500,228000,228000,228000,228000,0
|
|
20250214,173500,1588537500,228000,228000,228000,228000,0
|
|
20250214,173400,1588537500,228000,228000,228000,228000,0
|
|
20250214,173300,1588537500,228000,228000,228000,228000,0
|
|
20250214,173200,1588537500,228000,228000,228000,228000,0
|
|
20250214,173100,1588537500,228000,228000,228000,228000,0
|
|
20250214,173000,1588537500,228000,228000,228000,228000,0
|
|
20250214,172900,1588537500,228000,228000,228000,228000,0
|
|
20250214,172800,1588537500,228000,228000,228000,228000,0
|
|
20250214,172700,1588537500,228000,228000,228000,228000,0
|
|
20250214,172600,1588537500,228000,228000,228000,228000,0
|
|
20250214,172500,1588537500,228000,228000,228000,228000,0
|
|
20250214,172400,1588537500,228000,228000,228000,228000,0
|
|
20250214,172300,1588537500,228000,228000,228000,228000,0
|
|
20250214,172200,1588537500,228000,228000,228000,228000,0
|
|
20250214,172100,1588537500,228000,228000,228000,228000,0
|
|
20250214,172000,1588537500,228000,228000,228000,228000,0
|
|
20250214,171900,1588537500,228000,228000,228000,228000,0
|
|
20250214,171800,1588537500,228000,228000,228000,228000,0
|
|
20250214,171700,1588537500,228000,228000,228000,228000,0
|
|
20250214,171600,1588537500,228000,228000,228000,228000,0
|
|
20250214,171500,1588537500,228000,228000,228000,228000,0
|
|
20250214,171400,1588537500,228000,228000,228000,228000,0
|
|
20250214,171300,1588537500,228000,228000,228000,228000,0
|
|
20250214,171200,1588537500,228000,228000,228000,228000,0
|
|
20250214,171100,1588537500,228000,228000,228000,228000,149
|
|
20250214,171000,1588537500,228000,228000,228000,228000,0
|
|
20250214,170900,1588537500,228000,228000,228000,228000,0
|
|
20250214,170800,1588537500,228000,228000,228000,228000,0
|
|
20250214,170700,1588537500,228000,228000,228000,228000,0
|
|
20250214,170600,1588537500,228000,228000,228000,228000,0
|
|
20250214,170500,1588537500,228000,228000,228000,228000,0
|
|
20250214,170400,1588537500,228000,228000,228000,228000,0
|
|
20250214,170300,1588537500,228000,228000,228000,228000,0
|
|
20250214,170200,1588537500,228000,228000,228000,228000,0
|
|
20250214,170100,1588537500,228000,228000,228000,228000,0
|
|
20250214,170000,1588537500,228000,228000,228000,228000,0
|
|
20250214,165900,1588537500,228000,228000,228000,228000,0
|
|
20250214,165800,1588537500,228000,228000,228000,228000,0
|
|
20250214,165700,1588537500,228000,228000,228000,228000,0
|
|
20250214,165600,1588537500,228000,228000,228000,228000,0
|
|
20250214,165500,1588537500,228000,228000,228000,228000,0
|
|
20250214,165400,1588537500,228000,228000,228000,228000,0
|
|
20250214,165300,1588537500,228000,228000,228000,228000,0
|
|
20250214,165200,1588537500,228000,228000,228000,228000,0
|
|
20250214,165100,1588537500,228000,228000,228000,228000,0
|
|
20250214,165000,1588537500,228000,228000,228000,228000,0
|
|
20250214,164900,1588537500,228000,228000,228000,228000,0
|
|
20250214,164800,1588537500,228000,228000,228000,228000,0
|
|
20250214,164700,1588537500,228000,228000,228000,228000,0
|
|
20250214,164600,1588537500,228000,228000,228000,228000,0
|
|
20250214,164500,1588537500,228000,228000,228000,228000,0
|
|
20250214,164400,1588537500,228000,228000,228000,228000,0
|
|
20250214,164300,1588537500,228000,228000,228000,228000,0
|
|
20250214,164200,1588537500,228000,228000,228000,228000,0
|
|
20250214,164100,1588537500,228000,228000,228000,228000,149
|
|
20250214,164000,1588537500,228000,228000,228000,228000,0
|
|
20250214,163900,1588537500,228000,228000,228000,228000,0
|
|
20250214,163800,1588537500,228000,228000,228000,228000,0
|
|
20250214,163700,1588537500,228000,228000,228000,228000,0
|
|
20250214,163600,1588537500,228000,228000,228000,228000,0
|
|
20250214,163500,1588537500,228000,228000,228000,228000,0
|
|
20250214,163400,1588537500,228000,228000,228000,228000,0
|
|
20250214,163300,1588537500,228000,228000,228000,228000,0
|
|
20250214,163200,1588537500,228000,228000,228000,228000,0
|
|
20250214,163100,1588537500,228000,228000,228000,228000,0
|
|
20250214,163000,1588537500,228000,228000,228000,228000,0
|
|
20250214,162900,1588537500,228000,228000,228000,228000,0
|
|
20250214,162800,1588537500,228000,228000,228000,228000,0
|
|
20250214,162700,1588537500,228000,228000,228000,228000,0
|
|
20250214,162600,1588537500,228000,228000,228000,228000,0
|
|
20250214,162500,1588537500,228000,228000,228000,228000,0
|
|
20250214,162400,1588537500,228000,228000,228000,228000,0
|
|
20250214,162300,1588537500,228000,228000,228000,228000,0
|
|
20250214,162200,1588537500,228000,228000,228000,228000,0
|
|
20250214,162100,1588537500,228000,228000,228000,228000,0
|
|
20250214,162000,1588537500,228000,228000,228000,228000,0
|
|
20250214,161900,1588537500,228000,228000,228000,228000,0
|
|
20250214,161800,1588537500,228000,228000,228000,228000,0
|
|
20250214,161700,1588537500,228000,228000,228000,228000,0
|
|
20250214,161600,1588537500,228000,228000,228000,228000,0
|
|
20250214,161500,1588537500,228000,228000,228000,228000,0
|
|
20250214,161400,1588537500,228000,228000,228000,228000,0
|
|
20250214,161300,1588537500,228000,228000,228000,228000,0
|
|
20250214,161200,1588537500,228000,228000,228000,228000,0
|
|
20250214,161100,1588537500,228000,228000,228000,228000,149
|
|
20250214,161000,1588537500,228000,228000,228000,228000,0
|
|
20250214,160900,1588537500,228000,228000,228000,228000,0
|
|
20250214,160800,1588537500,228000,228000,228000,228000,0
|
|
20250214,160700,1588537500,228000,228000,228000,228000,0
|
|
20250214,160600,1588537500,228000,228000,228000,228000,0
|
|
20250214,160500,1588537500,228000,228000,228000,228000,0
|
|
20250214,160400,1588537500,228000,228000,228000,228000,0
|
|
20250214,160300,1588537500,228000,228000,228000,228000,0
|
|
20250214,160200,1588537500,228000,228000,228000,228000,0
|
|
20250214,160100,1588537500,228000,228000,228000,228000,0
|
|
20250214,160000,1588537500,228000,228000,228000,228000,0
|
|
20250214,155900,1588537500,228000,228000,228000,228000,0
|
|
20250214,155800,1588537500,228000,228000,228000,228000,0
|
|
20250214,155700,1588537500,228000,228000,228000,228000,0
|
|
20250214,155600,1588537500,228000,228000,228000,228000,0
|
|
20250214,155500,1588537500,228000,228000,228000,228000,0
|
|
20250214,155400,1588537500,228000,228000,228000,228000,0
|
|
20250214,155300,1588537500,228000,228000,228000,228000,0
|
|
20250214,155200,1588537500,228000,228000,228000,228000,0
|
|
20250214,155100,1588537500,228000,228000,228000,228000,0
|
|
20250214,155000,1588537500,228000,228000,228000,228000,0
|
|
20250214,154900,1588537500,228000,228000,228000,228000,0
|
|
20250214,154800,1588537500,228000,228000,228000,228000,0
|
|
20250214,154700,1588537500,228000,228000,228000,228000,0
|
|
20250214,154600,1588537500,228000,228000,228000,228000,0
|
|
20250214,154500,1588537500,228000,228000,228000,228000,0
|
|
20250214,154400,1588537500,228000,228000,228000,228000,0
|
|
20250214,154300,1588537500,228000,228000,228000,228000,0
|
|
20250214,154200,1588537500,228000,228000,228000,228000,0
|
|
20250214,154100,1588537500,228000,228000,228000,228000,149
|
|
20250214,154000,1588537500,228000,228000,228000,228000,0
|
|
20250214,153900,1588537500,228000,228000,228000,228000,0
|
|
20250214,153800,1588537500,228000,228000,228000,228000,0
|
|
20250214,153700,1588537500,228000,228000,228000,228000,0
|
|
20250214,153600,1588537500,228000,228000,228000,228000,0
|
|
20250214,153500,1588537500,228000,228000,228000,228000,0
|
|
20250214,153400,1588537500,228000,228000,228000,228000,0
|
|
20250214,153300,1588537500,228000,228000,228000,228000,0
|
|
20250214,153200,1588537500,228000,228000,228000,228000,0
|
|
20250214,153100,1588537500,228000,228000,228000,228000,0
|
|
20250214,153000,1588537500,228000,228000,228000,228000,149
|
|
20250214,152900,1554565500,228000,228000,228000,228000,0
|
|
20250214,152800,1554565500,228000,228000,228000,228000,0
|
|
20250214,152700,1554565500,228000,228000,228000,228000,0
|
|
20250214,152600,1554565500,228000,228000,228000,228000,0
|
|
20250214,152500,1554565500,228000,228000,228000,228000,0
|
|
20250214,152400,1554565500,228000,228000,228000,228000,0
|
|
20250214,152300,1554565500,228000,228000,228000,228000,0
|
|
20250214,152200,1554565500,228000,228000,228000,228000,0
|
|
20250214,152100,1554565500,228000,228000,228000,228000,0
|
|
20250214,152000,1554565500,228000,228000,228000,228000,0
|
|
20250214,151900,1554565500,228000,228000,228000,228000,11
|
|
20250214,151800,1552057500,228000,228000,228500,228000,13
|
|
20250214,151700,1549090000,228000,228500,229000,228000,9
|
|
20250214,151600,1547033000,229000,228500,229000,228000,63
|
|
20250214,151500,1532639000,228500,228500,228500,228000,5
|
|
20250214,151400,1531497000,228500,229000,229000,228000,13
|
|
20250214,151300,1528526000,229000,229000,229000,229000,3
|
|
20250214,151200,1527839000,228000,229000,229000,228000,7
|
|
20250214,151100,1526242000,228500,228500,229000,228000,31
|
|
20250214,151000,1519161000,228500,228500,228500,228500,30
|
|
20250214,150900,1512306000,228000,228500,228500,228000,315
|
|
20250214,150800,1440340500,228500,229000,229000,228500,7
|
|
20250214,150700,1438739000,229000,229000,229000,229000,1
|
|
20250214,150600,1438510000,229000,229000,229000,229000,3
|
|
20250214,150500,1437823000,229500,229500,229500,228500,4
|
|
20250214,150400,1436906500,229000,228500,229000,228500,14
|
|
20250214,150300,1433701500,228500,229000,229000,228500,3
|
|
20250214,150200,1433015500,229000,229000,229000,229000,8
|
|
20250214,150100,1431183500,229000,228500,229000,228500,3
|
|
20250214,150000,1430497000,229000,229000,229500,228500,12
|
|
20250214,145900,1427748000,229000,229000,229000,229000,21
|
|
20250214,145800,1422939000,229500,229500,229500,229000,10
|
|
20250214,145700,1420647500,229000,229500,229500,229000,160
|
|
20250214,145600,1383967500,229500,229500,229500,229000,4
|
|
20250214,145500,1383050000,229000,229500,229500,229000,3
|
|
20250214,145400,1382362000,229500,229500,229500,229500,1
|
|
20250214,145300,1382132500,229500,229500,229500,229000,15
|
|
20250214,145200,1378690500,229000,229000,229500,229000,7
|
|
20250214,145100,1377086000,229000,229500,229500,229000,4
|
|
20250214,145000,1376168500,229000,229500,229500,229000,3
|
|
20250214,144900,1375481000,229500,229500,229500,229500,19
|
|
20250214,144800,1371120500,229500,229000,229500,229000,4
|
|
20250214,144700,1370203500,229500,229500,229500,229500,4
|
|
20250214,144600,1369285500,229500,229500,229500,229500,3
|
|
20250214,144500,1368597000,229500,229500,229500,229000,5
|
|
20250214,144400,1367451000,229500,229000,229500,229000,3
|
|
20250214,144300,1366763000,229500,229500,229500,229500,2
|
|
20250214,144200,1366304000,229000,229000,229500,229000,280
|
|
20250214,144100,1302183000,229500,229500,229500,229500,7
|
|
20250214,144000,1300576500,229500,229500,229500,229000,8
|
|
20250214,143900,1298742000,229500,229500,229500,229500,1
|
|
20250214,143800,1298512500,229500,229500,229500,229500,2
|
|
20250214,143700,1298053500,229500,229500,229500,229500,1
|
|
20250214,143600,1297824000,229500,229000,229500,229000,8
|
|
20250214,143500,1295988500,229500,229500,229500,229500,3
|
|
20250214,143400,1295300000,229000,229000,229500,229000,5
|
|
20250214,143300,1294153500,229500,229500,229500,229500,1
|
|
20250214,143200,1293924000,229500,229500,229500,229000,15
|
|
20250214,143100,1290487500,229000,229500,229500,229000,4
|
|
20250214,143000,1289571000,229500,230000,230000,229500,137
|
|
20250214,142900,1258128000,229500,230000,230000,229500,5
|
|
20250214,142800,1256979500,230000,230000,230000,230000,6
|
|
20250214,142700,1255599500,229500,229500,230000,229500,3
|
|
20250214,142600,1254910500,230000,230000,230000,230000,5
|
|
20250214,142500,1253760500,229500,230000,230000,229500,2
|
|
20250214,142400,1253301000,229500,230000,230000,229500,6
|
|
20250214,142300,1251922500,230000,230000,230000,229500,6
|
|
20250214,142200,1250543000,229500,229500,229500,229500,0
|
|
20250214,142100,1250543000,229500,229500,229500,229500,1
|
|
20250214,142000,1250313500,229500,229500,229500,229500,0
|
|
20250214,141900,1250313500,229500,229500,229500,229500,4
|
|
20250214,141800,1249395500,230000,230000,230000,230000,5
|
|
20250214,141700,1248245500,230000,230000,230000,229500,20
|
|
20250214,141600,1243654000,229500,230000,230000,229500,2
|
|
20250214,141500,1243194500,229500,229500,229500,229500,2
|
|
20250214,141400,1242735500,229500,229500,229500,229500,1
|
|
20250214,141300,1242506000,229500,229500,229500,229500,2
|
|
20250214,141200,1242047000,229500,230000,230500,229500,96
|
|
20250214,141100,1219967000,230000,229500,230000,229500,11
|
|
20250214,141000,1217441500,229500,229500,229500,229500,0
|
|
20250214,140900,1217441500,229500,229500,229500,229500,0
|
|
20250214,140800,1217441500,229500,229500,229500,229500,4
|
|
20250214,140700,1216523500,229500,229500,229500,229500,1
|
|
20250214,140600,1216294000,230000,229500,230000,229500,3
|
|
20250214,140500,1215605000,230000,230000,230000,230000,1
|
|
20250214,140400,1215375000,230000,230000,230000,230000,7
|
|
20250214,140300,1213765000,229500,229500,229500,229500,2
|
|
20250214,140200,1213306000,230000,230000,230000,230000,6
|
|
20250214,140100,1211926000,230000,229500,230000,229500,7
|
|
20250214,140000,1210319000,229500,230000,230000,229500,15
|
|
20250214,135900,1206869500,229500,229500,230000,229500,42
|
|
20250214,135800,1197225500,229500,229500,229500,229500,2
|
|
20250214,135700,1196766500,229500,229500,229500,229500,2
|
|
20250214,135600,1196307500,229500,229500,229500,229500,0
|
|
20250214,135500,1196307500,229500,230000,230000,229500,7
|
|
20250214,135400,1194698500,230000,229500,230000,229500,3
|
|
20250214,135300,1194009500,229500,229500,229500,229500,2
|
|
20250214,135200,1193550500,229500,229500,230000,229500,8
|
|
20250214,135100,1191712000,229500,229500,229500,229500,3
|
|
20250214,135000,1191023500,229500,230000,230000,229500,4
|
|
20250214,134900,1190105000,229500,229500,229500,229500,1
|
|
20250214,134800,1189875500,229500,229500,229500,229500,0
|
|
20250214,134700,1189875500,229500,229500,229500,229500,26
|
|
20250214,134600,1183908500,229500,229500,229500,229500,2
|
|
20250214,134500,1183449500,229500,229500,229500,229500,2
|
|
20250214,134400,1182990500,229500,229500,229500,229500,2
|
|
20250214,134300,1182531500,229500,229500,229500,229500,0
|
|
20250214,134200,1182531500,229500,229500,229500,229500,2
|
|
20250214,134100,1182072500,229500,229500,229500,229500,3
|
|
20250214,134000,1181384000,229500,229500,229500,229500,12
|
|
20250214,133900,1178630000,229500,229500,229500,229500,6
|
|
20250214,133800,1177253000,229500,229500,229500,229500,5
|
|
20250214,133700,1176105500,229500,229500,229500,229500,1
|
|
20250214,133600,1175876000,229500,229500,229500,229500,0
|
|
20250214,133500,1175876000,229500,229500,229500,229500,11
|
|
20250214,133400,1173351500,229500,229500,229500,229500,3
|
|
20250214,133300,1172663000,229500,229500,229500,229500,1
|
|
20250214,133200,1172433500,229500,229500,229500,229500,72
|
|
20250214,133100,1155909500,229500,229500,229500,229500,0
|
|
20250214,133000,1155909500,229500,229500,229500,229500,1
|
|
20250214,132900,1155680000,230000,229500,230000,229500,5
|
|
20250214,132800,1154532000,229500,229500,229500,229500,1
|
|
20250214,132700,1154302500,229500,229500,229500,229500,0
|
|
20250214,132600,1154302500,229500,229500,229500,229500,5
|
|
20250214,132500,1153155000,230000,230000,230000,230000,1
|
|
20250214,132400,1152925000,229500,229500,229500,229500,2
|
|
20250214,132300,1152466000,229500,230000,230000,229500,3
|
|
20250214,132200,1151776500,229500,229500,229500,229500,1
|
|
20250214,132100,1151547000,229500,229500,229500,229500,1
|
|
20250214,132000,1151317500,230000,230000,230000,230000,5
|
|
20250214,131900,1150167500,230000,230000,230000,230000,32
|
|
20250214,131800,1142807500,230000,230000,230000,230000,4
|
|
20250214,131700,1141887500,230000,230000,230000,230000,1
|
|
20250214,131600,1141657500,230000,230000,230000,230000,2
|
|
20250214,131500,1141197500,229500,229500,229500,229500,0
|
|
20250214,131400,1141197500,229500,229500,229500,229500,1
|
|
20250214,131300,1140968000,230000,230000,230000,230000,36
|
|
20250214,131200,1132688000,230000,230000,230000,230000,1
|
|
20250214,131100,1132458000,230000,230000,230000,230000,5
|
|
20250214,131000,1131308000,230000,229500,230000,229500,15
|
|
20250214,130900,1127862500,229500,230000,230000,229500,151
|
|
20250214,130800,1093133000,230000,230500,230500,230000,2
|
|
20250214,130700,1092672500,230000,230000,230000,230000,22
|
|
20250214,130600,1087612500,230500,230000,230500,230000,7
|
|
20250214,130500,1086001000,230000,230500,230500,230000,11
|
|
20250214,130400,1083467000,230000,230000,230000,230000,6
|
|
20250214,130300,1082087000,230000,230000,230000,230000,2
|
|
20250214,130200,1081627000,230500,230500,230500,230500,1
|
|
20250214,130100,1081396500,230500,230500,230500,230500,4
|
|
20250214,130000,1080474500,230500,230500,230500,230500,1
|
|
20250214,125900,1080244000,230500,230500,230500,230500,0
|
|
20250214,125800,1080244000,230500,230500,230500,230000,33
|
|
20250214,125700,1072640500,230000,230500,230500,230000,20
|
|
20250214,125600,1068032000,230500,230500,230500,230500,0
|
|
20250214,125500,1068032000,230500,230000,230500,230000,24
|
|
20250214,125400,1062509500,230000,230000,230000,230000,1
|
|
20250214,125300,1062279500,230000,230000,230500,230000,3
|
|
20250214,125200,1061589000,230000,230000,230000,230000,2
|
|
20250214,125100,1061129000,230000,230000,230000,230000,8
|
|
20250214,125000,1059289000,230000,230000,230000,230000,1
|
|
20250214,124900,1059059000,230000,230000,230000,230000,2
|
|
20250214,124800,1058599000,230000,230000,230000,230000,0
|
|
20250214,124700,1058599000,230000,230000,230000,230000,4
|
|
20250214,124600,1057679000,230000,230000,230000,230000,0
|
|
20250214,124500,1057679000,230000,230000,230000,230000,2
|
|
20250214,124400,1057219000,230000,230000,230000,230000,4
|
|
20250214,124300,1056299000,230000,230000,230000,230000,0
|
|
20250214,124200,1056299000,230000,230000,230000,230000,1
|
|
20250214,124100,1056069000,230500,230000,230500,230000,4
|
|
20250214,124000,1055148500,230000,230000,230000,230000,1
|
|
20250214,123900,1054918500,230500,230000,230500,230000,4
|
|
20250214,123800,1053997500,230500,230500,230500,230500,1
|
|
20250214,123700,1053767000,230000,230000,230500,230000,4
|
|
20250214,123600,1052846500,230500,230500,230500,230500,0
|
|
20250214,123500,1052846500,230500,230500,230500,230500,1
|
|
20250214,123400,1052616000,230500,230000,230500,230000,2
|
|
20250214,123300,1052155500,230500,230000,230500,230000,3
|
|
20250214,123200,1051465000,230500,230500,230500,230500,9
|
|
20250214,123100,1049390500,230000,230500,230500,230000,9
|
|
20250214,123000,1047317500,230000,230000,230000,230000,0
|
|
20250214,122900,1047317500,230000,230000,230000,230000,10
|
|
20250214,122800,1045017500,230000,230000,230000,230000,1
|
|
20250214,122700,1044787500,230000,230000,230000,230000,1
|
|
20250214,122600,1044557500,230000,230500,230500,230000,3
|
|
20250214,122500,1043867000,230500,230500,230500,230500,1
|
|
20250214,122400,1043636500,230000,230500,230500,230000,2
|
|
20250214,122300,1043176000,230000,230500,230500,230000,2
|
|
20250214,122200,1042715500,230500,230500,230500,230500,0
|
|
20250214,122100,1042715500,230500,230000,230500,230000,2
|
|
20250214,122000,1042255000,230000,230500,230500,230000,2
|
|
20250214,121900,1041794500,230500,230500,230500,230500,1
|
|
20250214,121800,1041564000,230000,230000,230000,230000,2
|
|
20250214,121700,1041104000,230500,230000,230500,230000,63
|
|
20250214,121600,1026613000,230000,230500,230500,230000,15
|
|
20250214,121500,1023161500,230500,230500,230500,230500,3
|
|
20250214,121400,1022470000,230500,230500,230500,230500,0
|
|
20250214,121300,1022470000,230500,230500,230500,230500,1
|
|
20250214,121200,1022239500,230000,230000,230000,230000,1
|
|
20250214,121100,1022009500,230500,230000,230500,230000,2
|
|
20250214,121000,1021549000,230000,230500,230500,230000,5
|
|
20250214,120900,1020397000,230500,230500,230500,230500,0
|
|
20250214,120800,1020397000,230500,230000,230500,230000,3
|
|
20250214,120700,1019706500,230500,230500,230500,230500,0
|
|
20250214,120600,1019706500,230500,230500,230500,230500,4
|
|
20250214,120500,1018784500,230500,230000,231000,230000,14
|
|
20250214,120400,1015555000,230000,230500,230500,230000,12
|
|
20250214,120300,1012789500,230500,230500,230500,230500,11
|
|
20250214,120200,1010254000,230500,230500,230500,230500,1
|
|
20250214,120100,1010023500,231000,231000,231000,231000,1
|
|
20250214,120000,1009792500,230500,230500,230500,230500,24
|
|
20250214,115900,1004260500,230500,230500,230500,230500,2
|
|
20250214,115800,1003799500,230500,230500,230500,230500,0
|
|
20250214,115700,1003799500,230500,230500,230500,230500,1
|
|
20250214,115600,1003569000,230500,230500,230500,230500,1
|
|
20250214,115500,1003338500,230500,230500,230500,230500,1
|
|
20250214,115400,1003108000,230500,230500,230500,230500,6
|
|
20250214,115300,1001725000,230500,230000,230500,230000,7
|
|
20250214,115200,1000113000,230500,230000,230500,230000,5
|
|
20250214,115100,998962500,231000,231000,231000,231000,2
|
|
20250214,115000,998500500,231000,231000,231000,231000,9
|
|
20250214,114900,996421500,230000,230000,230500,230000,20
|
|
20250214,114800,991819500,230000,230000,230000,230000,2
|
|
20250214,114700,991359500,230500,230500,230500,230500,4
|
|
20250214,114600,990437500,230000,230000,230000,230000,20
|
|
20250214,114500,985837500,231000,229500,231000,229500,3
|
|
20250214,114400,985146500,230000,230000,230000,230000,1
|
|
20250214,114300,984916500,230000,231000,231000,230000,3
|
|
20250214,114200,984224500,231000,231000,231000,231000,0
|
|
20250214,114100,984224500,231000,230000,231000,230000,63
|
|
20250214,114000,969693000,230000,229500,230000,229500,50
|
|
20250214,113900,958194000,229500,230000,230000,229500,33
|
|
20250214,113800,950605500,229500,229500,229500,229500,1
|
|
20250214,113700,950376000,229500,229500,229500,229500,0
|
|
20250214,113600,950376000,229500,229500,229500,229500,2
|
|
20250214,113500,949917000,230000,229500,230000,229500,13
|
|
20250214,113400,946928000,229500,229500,229500,229500,1
|
|
20250214,113300,946698500,229500,229500,229500,229500,0
|
|
20250214,113200,946698500,229500,229500,229500,229500,2
|
|
20250214,113100,946239500,229500,229500,229500,229500,4
|
|
20250214,113000,945321500,229500,229500,229500,229500,9
|
|
20250214,112900,943256000,230000,230000,230000,230000,4
|
|
20250214,112800,942336000,230000,230000,230000,230000,9
|
|
20250214,112700,940266000,229500,229500,229500,229500,11
|
|
20250214,112600,937741500,229500,229500,229500,229500,2
|
|
20250214,112500,937282500,229500,229500,229500,229500,6
|
|
20250214,112400,935905500,229500,229500,229500,229500,0
|
|
20250214,112300,935905500,229500,229500,229500,229500,2
|
|
20250214,112200,935446500,229500,229500,229500,229500,0
|
|
20250214,112100,935446500,229500,229500,229500,229500,1
|
|
20250214,112000,935217000,229500,229500,229500,229500,1
|
|
20250214,111900,934987500,229500,229500,229500,229500,1
|
|
20250214,111800,934758000,229500,229500,229500,229500,2
|
|
20250214,111700,934299000,229500,229500,229500,229500,6
|
|
20250214,111600,932922000,230000,230000,230000,230000,1
|
|
20250214,111500,932692000,229500,229500,230000,229500,3
|
|
20250214,111400,932003000,229500,229500,229500,229500,1
|
|
20250214,111300,931773500,230000,229500,230000,229500,16
|
|
20250214,111200,928099500,229500,229500,229500,229500,0
|
|
20250214,111100,928099500,229500,230000,230000,229500,3
|
|
20250214,111000,927410000,230000,230000,230000,229500,36
|
|
20250214,110900,919131000,230000,230000,230000,230000,7
|
|
20250214,110800,917521000,230000,230000,230000,230000,4
|
|
20250214,110700,916601000,229500,229500,229500,229500,2
|
|
20250214,110600,916142000,229500,229500,229500,229500,0
|
|
20250214,110500,916142000,229500,229000,229500,229000,109
|
|
20250214,110400,891127500,229000,229000,229000,229000,2
|
|
20250214,110300,890669500,228500,228500,228500,228500,1
|
|
20250214,110200,890441000,228500,228500,228500,228500,62
|
|
20250214,110100,876274000,229000,229500,229500,229000,201
|
|
20250214,110000,830244500,229000,229000,229000,229000,2
|
|
20250214,105900,829786500,229000,229000,229000,229000,0
|
|
20250214,105800,829786500,229000,229000,229000,229000,1
|
|
20250214,105700,829557500,229000,229000,229000,229000,2
|
|
20250214,105600,829099500,229000,229000,229000,229000,0
|
|
20250214,105500,829099500,229000,229000,229000,229000,1
|
|
20250214,105400,828870500,229000,229000,229000,229000,30
|
|
20250214,105300,822000500,229000,229000,229000,229000,1
|
|
20250214,105200,821771500,229000,229000,229000,229000,6
|
|
20250214,105100,820397500,229000,229000,229000,229000,3
|
|
20250214,105000,819710500,229000,229000,229000,229000,1
|
|
20250214,104900,819481500,229000,229000,229000,229000,1
|
|
20250214,104800,819252500,229000,229000,229000,229000,3
|
|
20250214,104700,818565500,229000,229000,229000,229000,0
|
|
20250214,104600,818565500,229000,229000,229000,229000,4
|
|
20250214,104500,817649500,229000,229000,229000,229000,2
|
|
20250214,104400,817191500,229000,229000,229000,229000,102
|
|
20250214,104300,793833500,229000,229000,229000,229000,1
|
|
20250214,104200,793604500,229000,229000,229000,229000,2
|
|
20250214,104100,793146500,229000,229000,229000,229000,1
|
|
20250214,104000,792917500,229000,229000,229000,229000,1
|
|
20250214,103900,792688500,229000,229000,229000,229000,2
|
|
20250214,103800,792230500,229000,229000,229000,229000,1
|
|
20250214,103700,792001500,229000,229000,229000,229000,10
|
|
20250214,103600,789711500,229000,229000,229000,229000,1
|
|
20250214,103500,789482500,229000,228500,229000,228500,67
|
|
20250214,103400,774140000,228500,228500,229000,228500,8
|
|
20250214,103300,772309500,228500,229000,229000,228500,14
|
|
20250214,103200,769104500,229000,229000,229000,229000,4
|
|
20250214,103100,768188500,228500,228500,228500,228500,2
|
|
20250214,103000,767731500,229000,229000,229000,229000,63
|
|
20250214,102900,753304500,229000,229000,229000,229000,9
|
|
20250214,102800,751243500,229000,229000,229500,229000,12
|
|
20250214,102700,748494000,229000,229000,229000,229000,0
|
|
20250214,102600,748494000,229000,228500,229000,228500,2
|
|
20250214,102500,748036500,229000,229000,229000,229000,151
|
|
20250214,102400,713457500,229000,229000,229000,229000,1
|
|
20250214,102300,713228500,229000,230000,230000,229000,16
|
|
20250214,102200,709557500,230500,230500,230500,230500,1
|
|
20250214,102100,709327000,229500,229500,229500,229500,12
|
|
20250214,102000,706573000,229000,229000,229000,229000,2
|
|
20250214,101900,706115000,229500,229500,229500,229500,159
|
|
20250214,101800,669624500,229500,229500,229500,229500,4
|
|
20250214,101700,668706500,229500,230000,230000,229500,2
|
|
20250214,101600,668247000,229500,230000,230000,229500,107
|
|
20250214,101500,643640000,230000,230000,230000,230000,1
|
|
20250214,101400,643410000,230000,230000,230000,230000,0
|
|
20250214,101300,643410000,230000,230000,230000,230000,51
|
|
20250214,101200,631680000,230000,230000,230000,230000,3
|
|
20250214,101100,630990000,230000,230000,230000,230000,0
|
|
20250214,101000,630990000,230000,230000,230000,230000,1
|
|
20250214,100900,630760000,230000,230000,230000,230000,1
|
|
20250214,100800,630530000,230000,230000,230000,230000,0
|
|
20250214,100700,630530000,230000,230000,230000,230000,3
|
|
20250214,100600,629840000,229500,229500,229500,229500,1
|
|
20250214,100500,629610500,229500,230000,230000,229500,2
|
|
20250214,100400,629151000,229500,230500,230500,229500,64
|
|
20250214,100300,614429500,230500,230500,230500,230500,0
|
|
20250214,100200,614429500,230500,230000,230500,230000,101
|
|
20250214,100100,591149500,230000,230500,230500,230000,3
|
|
20250214,100000,590459000,230500,229500,230500,229500,21
|
|
20250214,095900,585628500,230000,230500,230500,230000,3
|
|
20250214,095800,584937500,230500,230500,230500,230500,0
|
|
20250214,095700,584937500,230500,230000,230500,229500,5
|
|
20250214,095600,583786500,229500,229500,229500,229500,1
|
|
20250214,095500,583557000,229500,230500,230500,229500,108
|
|
20250214,095400,558716000,230500,231000,231000,230000,3
|
|
20250214,095300,558024500,231000,230500,231000,230000,10
|
|
20250214,095200,555718500,230500,230500,230500,230500,18
|
|
20250214,095100,551569500,230000,230500,230500,230000,6
|
|
20250214,095000,550187500,230500,230500,230500,230500,6
|
|
20250214,094900,548804500,230000,230000,230000,230000,67
|
|
20250214,094800,533394500,230500,230500,230500,230500,8
|
|
20250214,094700,531550500,230500,230000,230500,230000,9
|
|
20250214,094600,529478500,230000,230500,230500,230000,8
|
|
20250214,094500,527637000,230000,230000,230000,230000,1
|
|
20250214,094400,527407000,230500,230500,230500,230500,2
|
|
20250214,094300,526946000,230500,230500,230500,230500,0
|
|
20250214,094200,526946000,230500,230500,230500,230500,23
|
|
20250214,094100,521644500,231000,230500,231000,230500,23
|
|
20250214,094000,516341000,230000,230500,231000,230000,12
|
|
20250214,093900,513575000,231000,230000,231000,230000,19
|
|
20250214,093800,509201000,230000,230000,230000,230000,12
|
|
20250214,093700,506441000,230500,230500,230500,230500,6
|
|
20250214,093600,505058000,230000,230500,230500,230000,15
|
|
20250214,093500,501607500,230500,230500,230500,230500,1
|
|
20250214,093400,501377000,229500,229500,229500,229500,0
|
|
20250214,093300,501377000,229500,229500,229500,229500,3
|
|
20250214,093200,500688500,229500,230000,230000,229500,14
|
|
20250214,093100,497469000,230500,230500,230500,230500,0
|
|
20250214,093000,497469000,230500,230000,230500,230000,12
|
|
20250214,092900,494707500,229500,229500,229500,229500,0
|
|
20250214,092800,494707500,229500,229000,230000,229000,8
|
|
20250214,092700,492869000,229000,230500,230500,229000,5
|
|
20250214,092600,491718500,230000,230000,230000,230000,0
|
|
20250214,092500,491718500,230000,230000,230000,229000,307
|
|
20250214,092400,421178000,230000,230500,230500,230000,136
|
|
20250214,092300,389879000,230500,230500,230500,230500,0
|
|
20250214,092200,389879000,230500,230500,231500,230500,90
|
|
20250214,092100,369124000,231000,231000,231000,231000,1
|
|
20250214,092000,368893000,231000,231500,231500,231000,9
|
|
20250214,091900,366813500,232000,232500,232500,232000,15
|
|
20250214,091800,363327000,232500,231000,233500,231000,539
|
|
20250214,091700,238233500,230500,230500,230500,230500,373
|
|
20250214,091600,152257000,230500,231000,231000,230500,3
|
|
20250214,091500,151565000,231000,231000,231000,230500,6
|
|
20250214,091400,150179500,231000,231000,231000,231000,1
|
|
20250214,091300,149948500,230500,230500,232000,230500,120
|
|
20250214,091200,122287000,231000,232000,232000,231000,38
|
|
20250214,091100,113508000,232000,232000,232000,231500,5
|
|
20250214,091000,112349000,232000,232000,232000,231000,3
|
|
20250214,090900,111654000,232000,232000,232000,232000,1
|
|
20250214,090800,111422000,231000,231000,232000,231000,4
|
|
20250214,090700,110496500,231500,231000,231500,231000,106
|
|
20250214,090600,85967500,231000,230500,231500,230500,9
|
|
20250214,090500,83890000,231000,232500,232500,231000,32
|
|
20250214,090400,76481500,230500,230500,230500,230500,17
|
|
20250214,090300,72563000,232500,232500,232500,230500,8
|
|
20250214,090200,70705500,232500,230500,232500,230500,6
|
|
20250214,090100,69312500,231000,230000,231000,230000,167
|
|
20250214,090000,30901500,231500,233000,233000,231000,133
|