735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,211200,2871018500,234500,234500,234500,234500,251
|
|
20250217,211100,2871018500,234500,234500,234500,234500,0
|
|
20250217,211000,2871018500,234500,234500,234500,234500,0
|
|
20250217,210900,2871018500,234500,234500,234500,234500,0
|
|
20250217,210800,2871018500,234500,234500,234500,234500,0
|
|
20250217,210700,2871018500,234500,234500,234500,234500,0
|
|
20250217,210600,2871018500,234500,234500,234500,234500,0
|
|
20250217,210500,2871018500,234500,234500,234500,234500,0
|
|
20250217,210400,2871018500,234500,234500,234500,234500,0
|
|
20250217,210300,2871018500,234500,234500,234500,234500,0
|
|
20250217,210200,2871018500,234500,234500,234500,234500,0
|
|
20250217,210100,2871018500,234500,234500,234500,234500,0
|
|
20250217,210000,2871018500,234500,234500,234500,234500,0
|
|
20250217,205900,2871018500,234500,234500,234500,234500,0
|
|
20250217,205800,2871018500,234500,234500,234500,234500,0
|
|
20250217,205700,2871018500,234500,234500,234500,234500,0
|
|
20250217,205600,2871018500,234500,234500,234500,234500,0
|
|
20250217,205500,2871018500,234500,234500,234500,234500,0
|
|
20250217,205400,2871018500,234500,234500,234500,234500,0
|
|
20250217,205300,2871018500,234500,234500,234500,234500,0
|
|
20250217,205200,2871018500,234500,234500,234500,234500,0
|
|
20250217,205100,2871018500,234500,234500,234500,234500,0
|
|
20250217,205000,2871018500,234500,234500,234500,234500,0
|
|
20250217,204900,2871018500,234500,234500,234500,234500,0
|
|
20250217,204800,2871018500,234500,234500,234500,234500,0
|
|
20250217,204700,2871018500,234500,234500,234500,234500,0
|
|
20250217,204600,2871018500,234500,234500,234500,234500,0
|
|
20250217,204500,2871018500,234500,234500,234500,234500,0
|
|
20250217,204400,2871018500,234500,234500,234500,234500,0
|
|
20250217,204300,2871018500,234500,234500,234500,234500,0
|
|
20250217,204200,2871018500,234500,234500,234500,234500,251
|
|
20250217,204100,2871018500,234500,234500,234500,234500,0
|
|
20250217,204000,2871018500,234500,234500,234500,234500,0
|
|
20250217,203900,2871018500,234500,234500,234500,234500,0
|
|
20250217,203800,2871018500,234500,234500,234500,234500,0
|
|
20250217,203700,2871018500,234500,234500,234500,234500,0
|
|
20250217,203600,2871018500,234500,234500,234500,234500,0
|
|
20250217,203500,2871018500,234500,234500,234500,234500,0
|
|
20250217,203400,2871018500,234500,234500,234500,234500,0
|
|
20250217,203300,2871018500,234500,234500,234500,234500,0
|
|
20250217,203200,2871018500,234500,234500,234500,234500,0
|
|
20250217,203100,2871018500,234500,234500,234500,234500,0
|
|
20250217,203000,2871018500,234500,234500,234500,234500,0
|
|
20250217,202900,2871018500,234500,234500,234500,234500,0
|
|
20250217,202800,2871018500,234500,234500,234500,234500,0
|
|
20250217,202700,2871018500,234500,234500,234500,234500,0
|
|
20250217,202600,2871018500,234500,234500,234500,234500,0
|
|
20250217,202500,2871018500,234500,234500,234500,234500,0
|
|
20250217,202400,2871018500,234500,234500,234500,234500,0
|
|
20250217,202300,2871018500,234500,234500,234500,234500,0
|
|
20250217,202200,2871018500,234500,234500,234500,234500,0
|
|
20250217,202100,2871018500,234500,234500,234500,234500,0
|
|
20250217,202000,2871018500,234500,234500,234500,234500,0
|
|
20250217,201900,2871018500,234500,234500,234500,234500,0
|
|
20250217,201800,2871018500,234500,234500,234500,234500,0
|
|
20250217,201700,2871018500,234500,234500,234500,234500,0
|
|
20250217,201600,2871018500,234500,234500,234500,234500,0
|
|
20250217,201500,2871018500,234500,234500,234500,234500,0
|
|
20250217,201400,2871018500,234500,234500,234500,234500,0
|
|
20250217,201300,2871018500,234500,234500,234500,234500,0
|
|
20250217,201200,2871018500,234500,234500,234500,234500,251
|
|
20250217,201100,2871018500,234500,234500,234500,234500,0
|
|
20250217,201000,2871018500,234500,234500,234500,234500,0
|
|
20250217,200900,2871018500,234500,234500,234500,234500,0
|
|
20250217,200800,2871018500,234500,234500,234500,234500,0
|
|
20250217,200700,2871018500,234500,234500,234500,234500,0
|
|
20250217,200600,2871018500,234500,234500,234500,234500,0
|
|
20250217,200500,2871018500,234500,234500,234500,234500,0
|
|
20250217,200400,2871018500,234500,234500,234500,234500,0
|
|
20250217,200300,2871018500,234500,234500,234500,234500,0
|
|
20250217,200200,2871018500,234500,234500,234500,234500,0
|
|
20250217,200100,2871018500,234500,234500,234500,234500,0
|
|
20250217,200000,2871018500,234500,234500,234500,234500,0
|
|
20250217,195900,2871018500,234500,234500,234500,234500,0
|
|
20250217,195800,2871018500,234500,234500,234500,234500,0
|
|
20250217,195700,2871018500,234500,234500,234500,234500,0
|
|
20250217,195600,2871018500,234500,234500,234500,234500,0
|
|
20250217,195500,2871018500,234500,234500,234500,234500,0
|
|
20250217,195400,2871018500,234500,234500,234500,234500,0
|
|
20250217,195300,2871018500,234500,234500,234500,234500,0
|
|
20250217,195200,2871018500,234500,234500,234500,234500,0
|
|
20250217,195100,2871018500,234500,234500,234500,234500,0
|
|
20250217,195000,2871018500,234500,234500,234500,234500,0
|
|
20250217,194900,2871018500,234500,234500,234500,234500,0
|
|
20250217,194800,2871018500,234500,234500,234500,234500,0
|
|
20250217,194700,2871018500,234500,234500,234500,234500,0
|
|
20250217,194600,2871018500,234500,234500,234500,234500,0
|
|
20250217,194500,2871018500,234500,234500,234500,234500,0
|
|
20250217,194400,2871018500,234500,234500,234500,234500,0
|
|
20250217,194300,2871018500,234500,234500,234500,234500,0
|
|
20250217,194200,2871018500,234500,234500,234500,234500,251
|
|
20250217,194100,2871018500,234500,234500,234500,234500,0
|
|
20250217,194000,2871018500,234500,234500,234500,234500,0
|
|
20250217,193900,2871018500,234500,234500,234500,234500,0
|
|
20250217,193800,2871018500,234500,234500,234500,234500,0
|
|
20250217,193700,2871018500,234500,234500,234500,234500,0
|
|
20250217,193600,2871018500,234500,234500,234500,234500,0
|
|
20250217,193500,2871018500,234500,234500,234500,234500,0
|
|
20250217,193400,2871018500,234500,234500,234500,234500,0
|
|
20250217,193300,2871018500,234500,234500,234500,234500,0
|
|
20250217,193200,2871018500,234500,234500,234500,234500,0
|
|
20250217,193100,2871018500,234500,234500,234500,234500,0
|
|
20250217,193000,2871018500,234500,234500,234500,234500,0
|
|
20250217,192900,2871018500,234500,234500,234500,234500,0
|
|
20250217,192800,2871018500,234500,234500,234500,234500,0
|
|
20250217,192700,2871018500,234500,234500,234500,234500,0
|
|
20250217,192600,2871018500,234500,234500,234500,234500,0
|
|
20250217,192500,2871018500,234500,234500,234500,234500,0
|
|
20250217,192400,2871018500,234500,234500,234500,234500,0
|
|
20250217,192300,2871018500,234500,234500,234500,234500,0
|
|
20250217,192200,2871018500,234500,234500,234500,234500,0
|
|
20250217,192100,2871018500,234500,234500,234500,234500,0
|
|
20250217,192000,2871018500,234500,234500,234500,234500,0
|
|
20250217,191900,2871018500,234500,234500,234500,234500,0
|
|
20250217,191800,2871018500,234500,234500,234500,234500,0
|
|
20250217,191700,2871018500,234500,234500,234500,234500,0
|
|
20250217,191600,2871018500,234500,234500,234500,234500,0
|
|
20250217,191500,2871018500,234500,234500,234500,234500,0
|
|
20250217,191400,2871018500,234500,234500,234500,234500,0
|
|
20250217,191300,2871018500,234500,234500,234500,234500,0
|
|
20250217,191200,2871018500,234500,234500,234500,234500,251
|
|
20250217,191100,2871018500,234500,234500,234500,234500,0
|
|
20250217,191000,2871018500,234500,234500,234500,234500,0
|
|
20250217,190900,2871018500,234500,234500,234500,234500,0
|
|
20250217,190800,2871018500,234500,234500,234500,234500,0
|
|
20250217,190700,2871018500,234500,234500,234500,234500,0
|
|
20250217,190600,2871018500,234500,234500,234500,234500,0
|
|
20250217,190500,2871018500,234500,234500,234500,234500,0
|
|
20250217,190400,2871018500,234500,234500,234500,234500,0
|
|
20250217,190300,2871018500,234500,234500,234500,234500,0
|
|
20250217,190200,2871018500,234500,234500,234500,234500,0
|
|
20250217,190100,2871018500,234500,234500,234500,234500,0
|
|
20250217,190000,2871018500,234500,234500,234500,234500,0
|
|
20250217,185900,2871018500,234500,234500,234500,234500,0
|
|
20250217,185800,2871018500,234500,234500,234500,234500,0
|
|
20250217,185700,2871018500,234500,234500,234500,234500,0
|
|
20250217,185600,2871018500,234500,234500,234500,234500,0
|
|
20250217,185500,2871018500,234500,234500,234500,234500,0
|
|
20250217,185400,2871018500,234500,234500,234500,234500,0
|
|
20250217,185300,2871018500,234500,234500,234500,234500,0
|
|
20250217,185200,2871018500,234500,234500,234500,234500,0
|
|
20250217,185100,2871018500,234500,234500,234500,234500,0
|
|
20250217,185000,2871018500,234500,234500,234500,234500,0
|
|
20250217,184900,2871018500,234500,234500,234500,234500,0
|
|
20250217,184800,2871018500,234500,234500,234500,234500,0
|
|
20250217,184700,2871018500,234500,234500,234500,234500,0
|
|
20250217,184600,2871018500,234500,234500,234500,234500,0
|
|
20250217,184500,2871018500,234500,234500,234500,234500,0
|
|
20250217,184400,2871018500,234500,234500,234500,234500,0
|
|
20250217,184300,2871018500,234500,234500,234500,234500,0
|
|
20250217,184200,2871018500,234500,234500,234500,234500,251
|
|
20250217,184100,2871018500,234500,234500,234500,234500,0
|
|
20250217,184000,2871018500,234500,234500,234500,234500,0
|
|
20250217,183900,2871018500,234500,234500,234500,234500,0
|
|
20250217,183800,2871018500,234500,234500,234500,234500,0
|
|
20250217,183700,2871018500,234500,234500,234500,234500,0
|
|
20250217,183600,2871018500,234500,234500,234500,234500,0
|
|
20250217,183500,2871018500,234500,234500,234500,234500,0
|
|
20250217,183400,2871018500,234500,234500,234500,234500,0
|
|
20250217,183300,2871018500,234500,234500,234500,234500,0
|
|
20250217,183200,2871018500,234500,234500,234500,234500,0
|
|
20250217,183100,2871018500,234500,234500,234500,234500,0
|
|
20250217,183000,2871018500,234500,234500,234500,234500,0
|
|
20250217,182900,2871018500,234500,234500,234500,234500,0
|
|
20250217,182800,2871018500,234500,234500,234500,234500,0
|
|
20250217,182700,2871018500,234500,234500,234500,234500,0
|
|
20250217,182600,2871018500,234500,234500,234500,234500,0
|
|
20250217,182500,2871018500,234500,234500,234500,234500,0
|
|
20250217,182400,2871018500,234500,234500,234500,234500,0
|
|
20250217,182300,2871018500,234500,234500,234500,234500,0
|
|
20250217,182200,2871018500,234500,234500,234500,234500,0
|
|
20250217,182100,2871018500,234500,234500,234500,234500,0
|
|
20250217,182000,2871018500,234500,234500,234500,234500,0
|
|
20250217,181900,2871018500,234500,234500,234500,234500,0
|
|
20250217,181800,2871018500,234500,234500,234500,234500,0
|
|
20250217,181700,2871018500,234500,234500,234500,234500,0
|
|
20250217,181600,2871018500,234500,234500,234500,234500,0
|
|
20250217,181500,2871018500,234500,234500,234500,234500,0
|
|
20250217,181400,2871018500,234500,234500,234500,234500,0
|
|
20250217,181300,2871018500,234500,234500,234500,234500,0
|
|
20250217,181200,2871018500,234500,234500,234500,234500,251
|
|
20250217,181100,2871018500,234500,234500,234500,234500,0
|
|
20250217,181000,2871018500,234500,234500,234500,234500,0
|
|
20250217,180900,2871018500,234500,234500,234500,234500,0
|
|
20250217,180800,2871018500,234500,234500,234500,234500,0
|
|
20250217,180700,2871018500,234500,234500,234500,234500,0
|
|
20250217,180600,2871018500,234500,234500,234500,234500,0
|
|
20250217,180500,2871018500,234500,234500,234500,234500,0
|
|
20250217,180400,2871018500,234500,234500,234500,234500,0
|
|
20250217,180300,2871018500,234500,234500,234500,234500,0
|
|
20250217,180200,2871018500,234500,234500,234500,234500,0
|
|
20250217,180100,2871018500,234500,234500,234500,234500,0
|
|
20250217,180000,2871018500,234500,234500,234500,234500,0
|
|
20250217,175900,2871018500,234500,234500,234500,234500,0
|
|
20250217,175800,2871018500,234500,234500,234500,234500,0
|
|
20250217,175700,2871018500,234500,234500,234500,234500,0
|
|
20250217,175600,2871018500,234500,234500,234500,234500,0
|
|
20250217,175500,2871018500,234500,234500,234500,234500,0
|
|
20250217,175400,2871018500,234500,234500,234500,234500,0
|
|
20250217,175300,2871018500,234500,234500,234500,234500,0
|
|
20250217,175200,2871018500,234500,234500,234500,234500,0
|
|
20250217,175100,2871018500,234500,234500,234500,234500,0
|
|
20250217,175000,2871018500,234500,234500,234500,234500,0
|
|
20250217,174900,2871018500,234500,234500,234500,234500,0
|
|
20250217,174800,2871018500,234500,234500,234500,234500,0
|
|
20250217,174700,2871018500,234500,234500,234500,234500,0
|
|
20250217,174600,2871018500,234500,234500,234500,234500,0
|
|
20250217,174500,2871018500,234500,234500,234500,234500,0
|
|
20250217,174400,2871018500,234500,234500,234500,234500,0
|
|
20250217,174300,2871018500,234500,234500,234500,234500,0
|
|
20250217,174200,2871018500,234500,234500,234500,234500,251
|
|
20250217,174100,2871018500,234500,234500,234500,234500,0
|
|
20250217,174000,2871018500,234500,234500,234500,234500,0
|
|
20250217,173900,2871018500,234500,234500,234500,234500,0
|
|
20250217,173800,2871018500,234500,234500,234500,234500,0
|
|
20250217,173700,2871018500,234500,234500,234500,234500,0
|
|
20250217,173600,2871018500,234500,234500,234500,234500,0
|
|
20250217,173500,2871018500,234500,234500,234500,234500,0
|
|
20250217,173400,2871018500,234500,234500,234500,234500,0
|
|
20250217,173300,2871018500,234500,234500,234500,234500,0
|
|
20250217,173200,2871018500,234500,234500,234500,234500,0
|
|
20250217,173100,2871018500,234500,234500,234500,234500,0
|
|
20250217,173000,2871018500,234500,234500,234500,234500,0
|
|
20250217,172900,2871018500,234500,234500,234500,234500,0
|
|
20250217,172800,2871018500,234500,234500,234500,234500,0
|
|
20250217,172700,2871018500,234500,234500,234500,234500,0
|
|
20250217,172600,2871018500,234500,234500,234500,234500,0
|
|
20250217,172500,2871018500,234500,234500,234500,234500,0
|
|
20250217,172400,2871018500,234500,234500,234500,234500,0
|
|
20250217,172300,2871018500,234500,234500,234500,234500,0
|
|
20250217,172200,2871018500,234500,234500,234500,234500,0
|
|
20250217,172100,2871018500,234500,234500,234500,234500,0
|
|
20250217,172000,2871018500,234500,234500,234500,234500,0
|
|
20250217,171900,2871018500,234500,234500,234500,234500,0
|
|
20250217,171800,2871018500,234500,234500,234500,234500,0
|
|
20250217,171700,2871018500,234500,234500,234500,234500,0
|
|
20250217,171600,2871018500,234500,234500,234500,234500,0
|
|
20250217,171500,2871018500,234500,234500,234500,234500,0
|
|
20250217,171400,2871018500,234500,234500,234500,234500,0
|
|
20250217,171300,2871018500,234500,234500,234500,234500,0
|
|
20250217,171200,2871018500,234500,234500,234500,234500,251
|
|
20250217,171100,2871018500,234500,234500,234500,234500,0
|
|
20250217,171000,2871018500,234500,234500,234500,234500,0
|
|
20250217,170900,2871018500,234500,234500,234500,234500,0
|
|
20250217,170800,2871018500,234500,234500,234500,234500,0
|
|
20250217,170700,2871018500,234500,234500,234500,234500,0
|
|
20250217,170600,2871018500,234500,234500,234500,234500,0
|
|
20250217,170500,2871018500,234500,234500,234500,234500,0
|
|
20250217,170400,2871018500,234500,234500,234500,234500,0
|
|
20250217,170300,2871018500,234500,234500,234500,234500,0
|
|
20250217,170200,2871018500,234500,234500,234500,234500,0
|
|
20250217,170100,2871018500,234500,234500,234500,234500,0
|
|
20250217,170000,2871018500,234500,234500,234500,234500,0
|
|
20250217,165900,2871018500,234500,234500,234500,234500,0
|
|
20250217,165800,2871018500,234500,234500,234500,234500,0
|
|
20250217,165700,2871018500,234500,234500,234500,234500,0
|
|
20250217,165600,2871018500,234500,234500,234500,234500,0
|
|
20250217,165500,2871018500,234500,234500,234500,234500,0
|
|
20250217,165400,2871018500,234500,234500,234500,234500,0
|
|
20250217,165300,2871018500,234500,234500,234500,234500,0
|
|
20250217,165200,2871018500,234500,234500,234500,234500,0
|
|
20250217,165100,2871018500,234500,234500,234500,234500,0
|
|
20250217,165000,2871018500,234500,234500,234500,234500,0
|
|
20250217,164900,2871018500,234500,234500,234500,234500,0
|
|
20250217,164800,2871018500,234500,234500,234500,234500,0
|
|
20250217,164700,2871018500,234500,234500,234500,234500,0
|
|
20250217,164600,2871018500,234500,234500,234500,234500,0
|
|
20250217,164500,2871018500,234500,234500,234500,234500,0
|
|
20250217,164400,2871018500,234500,234500,234500,234500,0
|
|
20250217,164300,2871018500,234500,234500,234500,234500,0
|
|
20250217,164200,2871018500,234500,234500,234500,234500,251
|
|
20250217,164100,2871018500,234500,234500,234500,234500,0
|
|
20250217,164000,2871018500,234500,234500,234500,234500,0
|
|
20250217,163900,2871018500,234500,234500,234500,234500,0
|
|
20250217,163800,2871018500,234500,234500,234500,234500,0
|
|
20250217,163700,2871018500,234500,234500,234500,234500,0
|
|
20250217,163600,2871018500,234500,234500,234500,234500,0
|
|
20250217,163500,2871018500,234500,234500,234500,234500,0
|
|
20250217,163400,2871018500,234500,234500,234500,234500,0
|
|
20250217,163300,2871018500,234500,234500,234500,234500,0
|
|
20250217,163200,2871018500,234500,234500,234500,234500,0
|
|
20250217,163100,2871018500,234500,234500,234500,234500,0
|
|
20250217,163000,2871018500,234500,234500,234500,234500,0
|
|
20250217,162900,2871018500,234500,234500,234500,234500,0
|
|
20250217,162800,2871018500,234500,234500,234500,234500,0
|
|
20250217,162700,2871018500,234500,234500,234500,234500,0
|
|
20250217,162600,2871018500,234500,234500,234500,234500,0
|
|
20250217,162500,2871018500,234500,234500,234500,234500,0
|
|
20250217,162400,2871018500,234500,234500,234500,234500,0
|
|
20250217,162300,2871018500,234500,234500,234500,234500,0
|
|
20250217,162200,2871018500,234500,234500,234500,234500,0
|
|
20250217,162100,2871018500,234500,234500,234500,234500,0
|
|
20250217,162000,2871018500,234500,234500,234500,234500,0
|
|
20250217,161900,2871018500,234500,234500,234500,234500,0
|
|
20250217,161800,2871018500,234500,234500,234500,234500,0
|
|
20250217,161700,2871018500,234500,234500,234500,234500,0
|
|
20250217,161600,2871018500,234500,234500,234500,234500,0
|
|
20250217,161500,2871018500,234500,234500,234500,234500,0
|
|
20250217,161400,2871018500,234500,234500,234500,234500,0
|
|
20250217,161300,2871018500,234500,234500,234500,234500,0
|
|
20250217,161200,2871018500,234500,234500,234500,234500,251
|
|
20250217,161100,2871018500,234500,234500,234500,234500,0
|
|
20250217,161000,2871018500,234500,234500,234500,234500,0
|
|
20250217,160900,2871018500,234500,234500,234500,234500,0
|
|
20250217,160800,2871018500,234500,234500,234500,234500,0
|
|
20250217,160700,2871018500,234500,234500,234500,234500,0
|
|
20250217,160600,2871018500,234500,234500,234500,234500,0
|
|
20250217,160500,2871018500,234500,234500,234500,234500,0
|
|
20250217,160400,2871018500,234500,234500,234500,234500,0
|
|
20250217,160300,2871018500,234500,234500,234500,234500,0
|
|
20250217,160200,2871018500,234500,234500,234500,234500,0
|
|
20250217,160100,2871018500,234500,234500,234500,234500,0
|
|
20250217,160000,2871018500,234500,234500,234500,234500,0
|
|
20250217,155900,2871018500,234500,234500,234500,234500,0
|
|
20250217,155800,2871018500,234500,234500,234500,234500,0
|
|
20250217,155700,2871018500,234500,234500,234500,234500,0
|
|
20250217,155600,2871018500,234500,234500,234500,234500,0
|
|
20250217,155500,2871018500,234500,234500,234500,234500,0
|
|
20250217,155400,2871018500,234500,234500,234500,234500,0
|
|
20250217,155300,2871018500,234500,234500,234500,234500,0
|
|
20250217,155200,2871018500,234500,234500,234500,234500,0
|
|
20250217,155100,2871018500,234500,234500,234500,234500,0
|
|
20250217,155000,2871018500,234500,234500,234500,234500,0
|
|
20250217,154900,2871018500,234500,234500,234500,234500,0
|
|
20250217,154800,2871018500,234500,234500,234500,234500,0
|
|
20250217,154700,2871018500,234500,234500,234500,234500,0
|
|
20250217,154600,2871018500,234500,234500,234500,234500,0
|
|
20250217,154500,2871018500,234500,234500,234500,234500,0
|
|
20250217,154400,2871018500,234500,234500,234500,234500,0
|
|
20250217,154300,2871018500,234500,234500,234500,234500,0
|
|
20250217,154200,2871018500,234500,234500,234500,234500,251
|
|
20250217,154100,2871018500,234500,234500,234500,234500,0
|
|
20250217,154000,2871018500,234500,234500,234500,234500,0
|
|
20250217,153900,2871018500,234500,234500,234500,234500,0
|
|
20250217,153800,2871018500,234500,234500,234500,234500,0
|
|
20250217,153700,2871018500,234500,234500,234500,234500,0
|
|
20250217,153600,2871018500,234500,234500,234500,234500,0
|
|
20250217,153500,2871018500,234500,234500,234500,234500,0
|
|
20250217,153400,2871018500,234500,234500,234500,234500,0
|
|
20250217,153300,2871018500,234500,234500,234500,234500,0
|
|
20250217,153200,2871018500,234500,234500,234500,234500,0
|
|
20250217,153100,2871018500,234500,234500,234500,234500,0
|
|
20250217,153000,2871018500,234500,234500,234500,234500,251
|
|
20250217,152900,2812159000,235000,235000,235000,235000,0
|
|
20250217,152800,2812159000,235000,235000,235000,235000,0
|
|
20250217,152700,2812159000,235000,235000,235000,235000,0
|
|
20250217,152600,2812159000,235000,235000,235000,235000,0
|
|
20250217,152500,2812159000,235000,235000,235000,235000,0
|
|
20250217,152400,2812159000,235000,235000,235000,235000,0
|
|
20250217,152300,2812159000,235000,235000,235000,235000,0
|
|
20250217,152200,2812159000,235000,235000,235000,235000,0
|
|
20250217,152100,2812159000,235000,235000,235000,235000,0
|
|
20250217,152000,2812159000,235000,235000,235000,235000,0
|
|
20250217,151900,2812159000,235000,234000,235000,234000,126
|
|
20250217,151800,2782586500,233500,233500,233500,233500,1
|
|
20250217,151700,2782353000,233500,234000,234500,233500,10
|
|
20250217,151600,2780016500,233500,233500,233500,233500,9
|
|
20250217,151500,2777915000,233500,234000,234500,233500,33
|
|
20250217,151400,2770181500,234000,233000,234500,233000,28
|
|
20250217,151300,2763632000,233000,233000,234000,233000,19
|
|
20250217,151200,2759199500,234000,233000,234000,233000,12
|
|
20250217,151100,2756399500,233000,233000,234500,233000,15
|
|
20250217,151000,2752897500,233000,233000,233500,233000,8
|
|
20250217,150900,2751033000,233500,233500,234000,233000,7
|
|
20250217,150800,2749400000,233500,234500,234500,233500,30
|
|
20250217,150700,2742379000,234500,233000,234500,233000,11
|
|
20250217,150600,2739801000,233500,233500,234500,233500,107
|
|
20250217,150500,2714765500,233500,234000,234000,233500,4
|
|
20250217,150400,2713830000,233500,234000,234000,233500,30
|
|
20250217,150300,2706810500,234000,234000,234500,234000,3
|
|
20250217,150200,2706108000,234000,234500,234500,234000,63
|
|
20250217,150100,2691347000,234500,234500,234500,234500,3
|
|
20250217,150000,2690643500,234500,235500,235500,234500,9
|
|
20250217,145900,2688528500,235500,235500,235500,235500,20
|
|
20250217,145800,2683818500,235500,235500,235500,235500,20
|
|
20250217,145700,2679108500,235500,235500,235500,235000,21
|
|
20250217,145600,2674168000,235500,235000,235500,235000,57
|
|
20250217,145500,2660757000,235500,235500,235500,235500,19
|
|
20250217,145400,2656282500,235500,235500,235500,235000,27
|
|
20250217,145300,2649929500,235500,236000,236000,235500,21
|
|
20250217,145200,2644981500,236000,236000,236000,236000,11
|
|
20250217,145100,2642385500,236000,236000,236000,235500,21
|
|
20250217,145000,2637432000,235500,236000,236000,235500,22
|
|
20250217,144900,2632240500,236000,236000,236000,235500,20
|
|
20250217,144800,2627526000,236000,236000,236000,236000,19
|
|
20250217,144700,2623042000,236000,236000,236000,236000,15
|
|
20250217,144600,2619502000,236000,236000,236000,236000,15
|
|
20250217,144500,2615962000,236000,236000,236000,236000,17
|
|
20250217,144400,2611950000,236000,236000,236000,236000,13
|
|
20250217,144300,2608882000,236000,235500,236000,235500,21
|
|
20250217,144200,2603926500,236000,236000,236000,235500,13
|
|
20250217,144100,2600859000,235500,236000,236000,235500,21
|
|
20250217,144000,2595903500,236000,235500,236000,235500,47
|
|
20250217,143900,2584831000,235500,235500,235500,235500,15
|
|
20250217,143800,2581298500,235500,235500,235500,235500,19
|
|
20250217,143700,2576824000,235500,235500,236000,235000,225
|
|
20250217,143600,2523836500,236000,236000,236000,236000,11
|
|
20250217,143500,2521240500,236000,236000,236000,236000,6
|
|
20250217,143400,2519824500,236000,236000,236000,236000,3
|
|
20250217,143300,2519116500,236000,236000,236000,236000,5
|
|
20250217,143200,2517936500,236000,236000,236000,235500,23
|
|
20250217,143100,2512512000,236000,236000,236000,236000,7
|
|
20250217,143000,2510860000,235500,236000,236000,235500,10
|
|
20250217,142900,2508501000,236000,236000,236000,236000,3
|
|
20250217,142800,2507793000,236000,236000,236000,236000,9
|
|
20250217,142700,2505669000,236000,236000,236000,236000,6
|
|
20250217,142600,2504253000,235500,236000,236000,235500,19
|
|
20250217,142500,2499775000,235500,236000,236000,235500,13
|
|
20250217,142400,2496707500,236000,236000,236000,236000,2
|
|
20250217,142300,2496235500,236000,236000,236000,236000,26
|
|
20250217,142200,2490099500,236000,236000,236000,236000,3
|
|
20250217,142100,2489391500,236000,236000,236000,235500,13
|
|
20250217,142000,2486324000,236000,235500,236000,235500,5
|
|
20250217,141900,2485144500,236000,235500,236000,235500,12
|
|
20250217,141800,2482315500,235500,236000,236000,235500,9
|
|
20250217,141700,2480192000,236000,236000,236000,236000,4
|
|
20250217,141600,2479248000,236000,236000,236000,235500,15
|
|
20250217,141500,2475708500,236000,236000,236000,236000,27
|
|
20250217,141400,2469336500,236000,236000,236000,236000,4
|
|
20250217,141300,2468392500,236000,236000,236000,236000,60
|
|
20250217,141200,2454232500,236000,236000,236000,236000,9
|
|
20250217,141100,2452108500,236000,236000,236000,236000,3
|
|
20250217,141000,2451400500,236000,236000,236000,235500,16
|
|
20250217,140900,2447625000,236000,236000,236000,235500,25
|
|
20250217,140800,2441727500,236000,236000,236000,236000,161
|
|
20250217,140700,2403731500,236000,236000,236000,235500,12
|
|
20250217,140600,2400900000,236000,236000,236000,236000,1
|
|
20250217,140500,2400664000,236000,236000,236000,235500,11
|
|
20250217,140400,2398068500,236000,236000,236000,236000,2
|
|
20250217,140300,2397596500,236000,236000,236000,236000,9
|
|
20250217,140200,2395472500,236000,235500,236000,235500,107
|
|
20250217,140100,2370273500,235500,235500,235500,235000,6
|
|
20250217,140000,2368861000,235500,235500,235500,235500,8
|
|
20250217,135900,2366977000,235500,235500,235500,235500,4
|
|
20250217,135800,2366035000,235500,235500,235500,235500,6
|
|
20250217,135700,2364622000,235500,235500,235500,235500,10
|
|
20250217,135600,2362267000,235500,235500,235500,235500,8
|
|
20250217,135500,2360383000,235500,235500,236000,235000,8
|
|
20250217,135400,2358499000,235500,236000,236000,235500,4
|
|
20250217,135300,2357556000,235500,236000,236000,235500,17
|
|
20250217,135200,2353547500,235500,235500,236000,235500,21
|
|
20250217,135100,2348601500,236000,235500,236000,235500,6
|
|
20250217,135000,2347188000,235500,236000,236000,235500,10
|
|
20250217,134900,2344828500,236000,236000,236000,236000,5
|
|
20250217,134800,2343648500,236000,236000,236000,235500,14
|
|
20250217,134700,2340347000,236000,235000,236000,235000,407
|
|
20250217,134600,2244446000,235000,235000,235000,235000,5
|
|
20250217,134500,2243271000,235000,235000,235000,234500,11
|
|
20250217,134400,2240687000,234500,234500,234500,234500,99
|
|
20250217,134300,2217471500,234500,234500,234500,234000,10
|
|
20250217,134200,2215127000,234500,234500,234500,234500,7
|
|
20250217,134100,2213485500,234500,234500,234500,234500,17
|
|
20250217,134000,2209499000,234000,234000,234500,234000,15
|
|
20250217,133900,2205986000,234500,234500,234500,234000,12
|
|
20250217,133800,2203175500,234500,234500,234500,234000,8
|
|
20250217,133700,2201300500,234500,234000,234500,234000,12
|
|
20250217,133600,2198487500,234000,234000,234500,234000,166
|
|
20250217,133500,2159639500,234000,234000,234000,233500,78
|
|
20250217,133400,2141388000,234000,234000,234000,234000,5
|
|
20250217,133300,2140218000,234000,233500,234000,233500,30
|
|
20250217,133200,2133209500,234000,234000,234000,233500,11
|
|
20250217,133100,2130637000,233500,234000,234000,233500,5
|
|
20250217,133000,2129468500,233500,234000,234000,233500,10
|
|
20250217,132900,2127129000,233500,233500,233500,233500,3
|
|
20250217,132800,2126428500,234000,234000,234000,234000,4
|
|
20250217,132700,2125492500,234000,234000,234000,234000,1
|
|
20250217,132600,2125258500,234000,234000,234000,234000,2
|
|
20250217,132500,2124790500,234000,234000,234000,234000,4
|
|
20250217,132400,2123854500,233500,233500,233500,233500,0
|
|
20250217,132300,2123854500,233500,234000,234000,233500,6
|
|
20250217,132200,2122452500,234000,234000,234000,234000,3
|
|
20250217,132100,2121750500,234000,234000,234000,234000,0
|
|
20250217,132000,2121750500,234000,233500,234000,233500,7
|
|
20250217,131900,2120115500,234000,233500,234000,233500,15
|
|
20250217,131800,2116608000,233500,233500,233500,233500,17
|
|
20250217,131700,2112638500,233500,233500,233500,233500,3
|
|
20250217,131600,2111938000,233500,233500,233500,233500,0
|
|
20250217,131500,2111938000,233500,233500,233500,233500,2
|
|
20250217,131400,2111471000,233500,233000,233500,233000,4
|
|
20250217,131300,2110538500,232500,232500,232500,232500,0
|
|
20250217,131200,2110538500,232500,232500,232500,232500,0
|
|
20250217,131100,2110538500,232500,232500,232500,232500,1
|
|
20250217,131000,2110306000,233000,232500,233500,232500,5
|
|
20250217,130900,2109141000,233000,232500,233000,232500,4
|
|
20250217,130800,2108209500,232500,233000,233000,232500,14
|
|
20250217,130700,2104949000,233500,233500,233500,233500,1
|
|
20250217,130600,2104715500,233000,233000,233000,233000,0
|
|
20250217,130500,2104715500,233000,233000,233000,233000,0
|
|
20250217,130400,2104715500,233000,233000,233000,233000,0
|
|
20250217,130300,2104715500,233000,233000,233000,233000,0
|
|
20250217,130200,2104715500,233000,233000,233000,233000,1
|
|
20250217,130100,2104482500,233500,233500,233500,233500,1
|
|
20250217,130000,2104249000,233000,233000,233500,232500,4
|
|
20250217,125900,2103317000,233000,233000,233000,233000,7
|
|
20250217,125800,2101686000,233000,233000,233000,233000,1
|
|
20250217,125700,2101453000,233000,233000,233000,233000,13
|
|
20250217,125600,2098424000,233000,233000,233000,233000,1
|
|
20250217,125500,2098191000,233500,233500,233500,233500,2
|
|
20250217,125400,2097724000,233500,233500,233500,233500,2
|
|
20250217,125300,2097257000,232500,232500,232500,232500,0
|
|
20250217,125200,2097257000,232500,232500,232500,232500,0
|
|
20250217,125100,2097257000,232500,233000,233000,232500,228
|
|
20250217,125000,2044153000,233500,233500,233500,233500,0
|
|
20250217,124900,2044153000,233500,233500,233500,233500,13
|
|
20250217,124800,2041117500,233500,233500,233500,233500,0
|
|
20250217,124700,2041117500,233500,233500,233500,233500,10
|
|
20250217,124600,2038782500,233500,233500,233500,233500,2
|
|
20250217,124500,2038315500,233500,233500,233500,233500,1
|
|
20250217,124400,2038082000,233000,233500,233500,233000,2
|
|
20250217,124300,2037615500,233000,233000,233000,233000,0
|
|
20250217,124200,2037615500,233000,233000,233000,233000,1
|
|
20250217,124100,2037382500,233500,233500,233500,233500,3
|
|
20250217,124000,2036682000,233500,233000,233500,233000,2
|
|
20250217,123900,2036215500,233000,233000,233000,233000,10
|
|
20250217,123800,2033885500,233000,233000,233000,233000,46
|
|
20250217,123700,2023167500,233000,233000,233000,233000,1
|
|
20250217,123600,2022934500,233500,233500,233500,233500,3
|
|
20250217,123500,2022234000,233500,233500,233500,233500,0
|
|
20250217,123400,2022234000,233500,233500,233500,233500,2
|
|
20250217,123300,2021767000,234000,233500,234000,233000,39
|
|
20250217,123200,2012673500,233000,233000,233000,233000,1
|
|
20250217,123100,2012440500,233000,233000,233000,233000,0
|
|
20250217,123000,2012440500,233000,233000,233000,233000,1
|
|
20250217,122900,2012207500,233500,233500,233500,233500,10
|
|
20250217,122800,2009872500,234000,234000,234000,234000,1
|
|
20250217,122700,2009638500,233500,233500,233500,233500,0
|
|
20250217,122600,2009638500,233500,233500,233500,233500,0
|
|
20250217,122500,2009638500,233500,233500,233500,233500,1
|
|
20250217,122400,2009405000,234000,233500,234000,233500,2
|
|
20250217,122300,2008937500,233500,233500,233500,233500,1
|
|
20250217,122200,2008704000,233500,233500,233500,233500,0
|
|
20250217,122100,2008704000,233500,233500,234000,233500,36
|
|
20250217,122000,2000297500,234000,234000,234000,234000,2
|
|
20250217,121900,1999829500,234000,234000,234000,234000,2
|
|
20250217,121800,1999361500,234000,234000,234000,234000,1
|
|
20250217,121700,1999127500,233500,233500,233500,233500,0
|
|
20250217,121600,1999127500,233500,233500,233500,233500,1
|
|
20250217,121500,1998894000,233500,233500,233500,233500,1
|
|
20250217,121400,1998660500,233500,233500,233500,233500,34
|
|
20250217,121300,1990721500,233500,233500,233500,233500,43
|
|
20250217,121200,1980681000,233500,234000,234000,233500,2
|
|
20250217,121100,1980213500,233500,234000,234000,233500,2
|
|
20250217,121000,1979746000,234000,234000,234000,234000,43
|
|
20250217,120900,1969684000,233500,233500,233500,233500,1
|
|
20250217,120800,1969450500,234000,233500,234000,233500,2
|
|
20250217,120700,1968983000,234000,233500,234000,233500,2
|
|
20250217,120600,1968515500,234000,234000,234000,234000,1
|
|
20250217,120500,1968281500,234000,234000,234000,234000,1
|
|
20250217,120400,1968047500,233500,233500,233500,233500,42
|
|
20250217,120300,1958240500,234000,234000,234000,234000,1
|
|
20250217,120200,1958006500,234000,234000,234000,234000,1
|
|
20250217,120100,1957772500,233500,234000,234000,233500,3
|
|
20250217,120000,1957071500,234000,234000,234000,234000,2
|
|
20250217,115900,1956603500,233500,234000,234000,233500,2
|
|
20250217,115800,1956136000,234000,234000,234000,234000,1
|
|
20250217,115700,1955902000,233500,233500,233500,233500,2
|
|
20250217,115600,1955435000,234000,234000,234000,234000,1
|
|
20250217,115500,1955201000,233500,233500,233500,233500,5
|
|
20250217,115400,1954033500,233500,233500,233500,233500,4
|
|
20250217,115300,1953099500,234000,234000,234000,234000,0
|
|
20250217,115200,1953099500,234000,233500,234000,233500,2
|
|
20250217,115100,1952632000,234500,234000,234500,234000,11
|
|
20250217,115000,1950055500,234000,234000,234000,234000,4
|
|
20250217,114900,1949119500,234000,234000,234000,234000,4
|
|
20250217,114800,1948183500,234000,234000,234000,234000,0
|
|
20250217,114700,1948183500,234000,234000,234000,234000,0
|
|
20250217,114600,1948183500,234000,234000,234000,234000,0
|
|
20250217,114500,1948183500,234000,234000,234000,234000,4
|
|
20250217,114400,1947247500,234500,234500,234500,234500,2
|
|
20250217,114300,1946778500,234000,234000,234000,234000,0
|
|
20250217,114200,1946778500,234000,234000,234000,234000,2
|
|
20250217,114100,1946310500,234000,234000,234000,234000,1
|
|
20250217,114000,1946076500,234000,234000,234000,234000,2
|
|
20250217,113900,1945608500,234500,234500,234500,234500,0
|
|
20250217,113800,1945608500,234500,234000,234500,234000,22
|
|
20250217,113700,1940460000,234000,234000,234000,234000,11
|
|
20250217,113600,1937886000,234000,234000,234000,234000,0
|
|
20250217,113500,1937886000,234000,234000,234000,234000,3
|
|
20250217,113400,1937184000,234000,234000,234000,234000,9
|
|
20250217,113300,1935078000,234000,234000,234000,234000,1
|
|
20250217,113200,1934844000,234000,234000,234000,234000,11
|
|
20250217,113100,1932270000,234500,234000,234500,234000,2
|
|
20250217,113000,1931801500,234500,234500,234500,234500,2
|
|
20250217,112900,1931332500,234500,234500,234500,234500,0
|
|
20250217,112800,1931332500,234500,234500,234500,234500,0
|
|
20250217,112700,1931332500,234500,234500,234500,234500,0
|
|
20250217,112600,1931332500,234500,234500,234500,234500,1
|
|
20250217,112500,1931098000,234000,234000,234000,234000,0
|
|
20250217,112400,1931098000,234000,234000,234000,234000,16
|
|
20250217,112300,1927354000,234000,233500,234000,233500,94
|
|
20250217,112200,1905381000,233500,234000,234000,233500,7
|
|
20250217,112100,1903745500,234000,234000,234000,234000,3
|
|
20250217,112000,1903043500,234000,234000,234000,234000,2
|
|
20250217,111900,1902575500,234000,234000,234000,234000,2
|
|
20250217,111800,1902107500,234000,234000,234000,234000,2
|
|
20250217,111700,1901639500,234000,234000,234000,234000,2
|
|
20250217,111600,1901171500,234000,233500,234000,233500,12
|
|
20250217,111500,1898364000,234000,234000,234000,234000,0
|
|
20250217,111400,1898364000,234000,234000,234000,234000,3
|
|
20250217,111300,1897662000,234000,234000,234000,234000,0
|
|
20250217,111200,1897662000,234000,234000,234000,234000,23
|
|
20250217,111100,1892280000,234000,234000,234000,234000,1
|
|
20250217,111000,1892046000,233500,233500,233500,233500,1
|
|
20250217,110900,1891812500,234000,234500,234500,234000,126
|
|
20250217,110800,1862268500,234500,234500,235000,234500,25
|
|
20250217,110700,1856400000,235000,234500,235000,234500,6
|
|
20250217,110600,1854991500,234500,234500,234500,234500,1
|
|
20250217,110500,1854757000,234500,234500,234500,234500,6
|
|
20250217,110400,1853350000,234500,234500,234500,234500,0
|
|
20250217,110300,1853350000,234500,235000,235000,234500,8
|
|
20250217,110200,1851471000,235000,235000,235000,235000,1
|
|
20250217,110100,1851236000,235500,234500,235500,234500,81
|
|
20250217,110000,1832214500,234500,234500,234500,234500,1
|
|
20250217,105900,1831980000,234000,234000,234000,234000,2
|
|
20250217,105800,1831512000,233500,233500,233500,233500,1
|
|
20250217,105700,1831278500,234000,234000,234000,234000,0
|
|
20250217,105600,1831278500,234000,234000,234000,234000,3
|
|
20250217,105500,1830576500,234500,234500,234500,234500,1
|
|
20250217,105400,1830342000,234000,234000,234000,234000,4
|
|
20250217,105300,1829406000,234000,234000,234000,234000,0
|
|
20250217,105200,1829406000,234000,234000,234000,234000,1
|
|
20250217,105100,1829172000,234000,234000,234000,234000,2
|
|
20250217,105000,1828704000,234000,234000,234000,234000,100
|
|
20250217,104900,1805304000,234000,234000,234000,233500,37
|
|
20250217,104800,1796657500,234000,234000,234000,234000,0
|
|
20250217,104700,1796657500,234000,234000,234000,234000,4
|
|
20250217,104600,1795721500,234000,234000,234000,234000,2
|
|
20250217,104500,1795253500,234000,234000,234000,234000,19
|
|
20250217,104400,1790807500,234000,234000,234000,234000,0
|
|
20250217,104300,1790807500,234000,234500,234500,234000,2
|
|
20250217,104200,1790339000,234500,234000,234500,234000,15
|
|
20250217,104100,1786822500,234000,234000,234000,234000,20
|
|
20250217,104000,1782142500,234000,233500,234000,233500,260
|
|
20250217,103900,1721432000,233500,234000,234000,233500,5
|
|
20250217,103800,1720262500,234000,234000,234000,234000,0
|
|
20250217,103700,1720262500,234000,234000,234000,234000,43
|
|
20250217,103600,1710200500,233500,233500,233500,233500,0
|
|
20250217,103500,1710200500,233500,234500,234500,233000,258
|
|
20250217,103400,1649933500,234000,234500,234500,234000,62
|
|
20250217,103300,1635404500,234500,235000,235000,234500,44
|
|
20250217,103200,1625082500,235000,235000,235000,235000,3
|
|
20250217,103100,1624377500,235000,235500,235500,235000,82
|
|
20250217,103000,1605105000,235000,236000,236000,235000,46
|
|
20250217,102900,1594257500,236000,235500,236000,235500,77
|
|
20250217,102800,1576087000,235500,236000,236000,235500,58
|
|
20250217,102700,1562423000,236000,236000,236000,236000,7
|
|
20250217,102600,1560771000,236000,236000,236000,236000,3
|
|
20250217,102500,1560063000,236000,236000,236000,236000,83
|
|
20250217,102400,1540475000,236000,236000,236000,236000,7
|
|
20250217,102300,1538823000,236500,236500,236500,236500,44
|
|
20250217,102200,1528417000,236500,236500,236500,236500,31
|
|
20250217,102100,1521085500,236500,236500,236500,236500,45
|
|
20250217,102000,1510443000,237000,237000,237000,237000,52
|
|
20250217,101900,1498119000,237000,237000,237000,237000,3
|
|
20250217,101800,1497408000,237000,237000,237000,237000,2
|
|
20250217,101700,1496934000,237000,237000,237000,237000,18
|
|
20250217,101600,1492668000,237000,237000,237000,237000,29
|
|
20250217,101500,1485795000,236500,237000,237000,236500,10
|
|
20250217,101400,1483425500,237000,236000,237500,236000,286
|
|
20250217,101300,1415829000,236000,236500,236500,236000,4
|
|
20250217,101200,1414884500,236500,236500,236500,236500,7
|
|
20250217,101100,1413229000,236500,236500,236500,236500,8
|
|
20250217,101000,1411337000,236500,236500,237000,236000,18
|
|
20250217,100900,1407080500,237000,236500,237000,236500,59
|
|
20250217,100800,1393126500,236500,236500,237000,236500,9
|
|
20250217,100700,1390997500,236500,236500,237000,236500,60
|
|
20250217,100600,1376802500,236500,236500,236500,236500,6
|
|
20250217,100500,1375383500,237000,236500,237000,236500,8
|
|
20250217,100400,1373491000,236500,236500,236500,236000,29
|
|
20250217,100300,1366633000,236500,236500,236500,236500,0
|
|
20250217,100200,1366633000,236500,237000,237000,236500,23
|
|
20250217,100100,1361190000,237000,236500,237000,236500,14
|
|
20250217,100000,1357878500,237000,236500,237000,236500,59
|
|
20250217,095900,1343902000,236500,236500,236500,236500,79
|
|
20250217,095800,1325218500,236500,237000,237000,236500,12
|
|
20250217,095700,1322377500,237000,236500,237000,236500,7
|
|
20250217,095600,1320720500,236000,237000,237000,236000,36
|
|
20250217,095500,1312194500,237500,237500,237500,237500,369
|
|
20250217,095400,1224557000,237500,237500,238500,237500,521
|
|
20250217,095300,1100529500,237500,237500,238000,237000,469
|
|
20250217,095200,989053500,237500,235500,237500,235500,888
|
|
20250217,095100,778897500,235500,235500,235500,235500,62
|
|
20250217,095000,764296500,235000,235000,235500,234500,86
|
|
20250217,094900,744086500,235500,236500,236500,235500,151
|
|
20250217,094800,708452000,236500,236000,236500,236000,77
|
|
20250217,094700,690244000,236000,235000,237500,235000,884
|
|
20250217,094600,481573000,235500,234000,236000,234000,337
|
|
20250217,094500,402289000,235000,233500,235000,233000,342
|
|
20250217,094400,322156000,233000,231500,233500,231500,477
|
|
20250217,094300,211238000,231000,231000,231000,231000,15
|
|
20250217,094200,207773000,231500,231500,231500,231500,1
|
|
20250217,094100,207541500,231500,230500,232000,230500,69
|
|
20250217,094000,191575500,231500,230500,231500,230500,9
|
|
20250217,093900,189496000,231000,231000,231000,231000,12
|
|
20250217,093800,186724000,231000,231500,231500,231000,4
|
|
20250217,093700,185798500,231000,231000,231000,231000,68
|
|
20250217,093600,170090500,230500,231000,231000,230500,58
|
|
20250217,093500,156704500,230500,230500,230500,230500,10
|
|
20250217,093400,154399500,231000,230500,231000,230500,7
|
|
20250217,093300,152785500,230500,230500,230500,230500,1
|
|
20250217,093200,152555000,230500,230500,230500,230500,113
|
|
20250217,093100,126508500,230000,230000,230000,230000,12
|
|
20250217,093000,123748500,230000,230000,230000,230000,16
|
|
20250217,092900,120068500,230000,229500,230000,229500,40
|
|
20250217,092800,110887500,229000,229000,229000,229000,1
|
|
20250217,092700,110658500,229000,229000,229000,229000,13
|
|
20250217,092600,107681500,229000,229000,229000,229000,21
|
|
20250217,092500,102872500,229000,229000,229000,229000,0
|
|
20250217,092400,102872500,229000,229000,229000,229000,5
|
|
20250217,092300,101727500,229000,229000,229000,229000,0
|
|
20250217,092200,101727500,229000,229000,229000,229000,0
|
|
20250217,092100,101727500,229000,229000,229000,229000,1
|
|
20250217,092000,101498500,229500,229500,229500,229500,13
|
|
20250217,091900,98515000,229000,229000,229000,229000,2
|
|
20250217,091800,98057000,228500,228500,228500,228500,0
|
|
20250217,091700,98057000,228500,229000,229000,228500,9
|
|
20250217,091600,95998500,228500,229000,229000,228500,20
|
|
20250217,091500,91419500,229000,229000,229000,229000,46
|
|
20250217,091400,80885500,229000,229000,229000,229000,0
|
|
20250217,091300,80885500,229000,229000,229000,229000,105
|
|
20250217,091200,56840500,229000,229000,229000,229000,0
|
|
20250217,091100,56840500,229000,229000,229000,229000,15
|
|
20250217,091000,53405500,229000,229000,229000,229000,1
|
|
20250217,090900,53176500,229000,229000,229000,229000,5
|
|
20250217,090800,52031500,229000,229000,229000,229000,38
|
|
20250217,090700,43329500,229000,229000,229000,229000,5
|
|
20250217,090600,42184500,229000,229000,229000,229000,0
|
|
20250217,090500,42184500,229000,229000,229000,229000,1
|
|
20250217,090400,41955500,229000,230000,230000,229000,3
|
|
20250217,090300,41267500,230000,229500,230000,229000,104
|
|
20250217,090200,17445000,229000,229000,229000,229000,13
|
|
20250217,090100,14468000,230500,229000,230500,229000,6
|
|
20250217,090000,13088000,230500,229000,231000,229000,57
|