735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,211200,5220352500,241000,241000,241000,241000,897
|
|
20250218,211100,5220352500,241000,241000,241000,241000,0
|
|
20250218,211000,5220352500,241000,241000,241000,241000,0
|
|
20250218,210900,5220352500,241000,241000,241000,241000,0
|
|
20250218,210800,5220352500,241000,241000,241000,241000,0
|
|
20250218,210700,5220352500,241000,241000,241000,241000,0
|
|
20250218,210600,5220352500,241000,241000,241000,241000,0
|
|
20250218,210500,5220352500,241000,241000,241000,241000,0
|
|
20250218,210400,5220352500,241000,241000,241000,241000,0
|
|
20250218,210300,5220352500,241000,241000,241000,241000,0
|
|
20250218,210200,5220352500,241000,241000,241000,241000,0
|
|
20250218,210100,5220352500,241000,241000,241000,241000,0
|
|
20250218,210000,5220352500,241000,241000,241000,241000,0
|
|
20250218,205900,5220352500,241000,241000,241000,241000,0
|
|
20250218,205800,5220352500,241000,241000,241000,241000,0
|
|
20250218,205700,5220352500,241000,241000,241000,241000,0
|
|
20250218,205600,5220352500,241000,241000,241000,241000,0
|
|
20250218,205500,5220352500,241000,241000,241000,241000,0
|
|
20250218,205400,5220352500,241000,241000,241000,241000,0
|
|
20250218,205300,5220352500,241000,241000,241000,241000,0
|
|
20250218,205200,5220352500,241000,241000,241000,241000,0
|
|
20250218,205100,5220352500,241000,241000,241000,241000,0
|
|
20250218,205000,5220352500,241000,241000,241000,241000,0
|
|
20250218,204900,5220352500,241000,241000,241000,241000,0
|
|
20250218,204800,5220352500,241000,241000,241000,241000,0
|
|
20250218,204700,5220352500,241000,241000,241000,241000,0
|
|
20250218,204600,5220352500,241000,241000,241000,241000,0
|
|
20250218,204500,5220352500,241000,241000,241000,241000,0
|
|
20250218,204400,5220352500,241000,241000,241000,241000,0
|
|
20250218,204300,5220352500,241000,241000,241000,241000,0
|
|
20250218,204200,5220352500,241000,241000,241000,241000,897
|
|
20250218,204100,5220352500,241000,241000,241000,241000,0
|
|
20250218,204000,5220352500,241000,241000,241000,241000,0
|
|
20250218,203900,5220352500,241000,241000,241000,241000,0
|
|
20250218,203800,5220352500,241000,241000,241000,241000,0
|
|
20250218,203700,5220352500,241000,241000,241000,241000,0
|
|
20250218,203600,5220352500,241000,241000,241000,241000,0
|
|
20250218,203500,5220352500,241000,241000,241000,241000,0
|
|
20250218,203400,5220352500,241000,241000,241000,241000,0
|
|
20250218,203300,5220352500,241000,241000,241000,241000,0
|
|
20250218,203200,5220352500,241000,241000,241000,241000,0
|
|
20250218,203100,5220352500,241000,241000,241000,241000,0
|
|
20250218,203000,5220352500,241000,241000,241000,241000,0
|
|
20250218,202900,5220352500,241000,241000,241000,241000,0
|
|
20250218,202800,5220352500,241000,241000,241000,241000,0
|
|
20250218,202700,5220352500,241000,241000,241000,241000,0
|
|
20250218,202600,5220352500,241000,241000,241000,241000,0
|
|
20250218,202500,5220352500,241000,241000,241000,241000,0
|
|
20250218,202400,5220352500,241000,241000,241000,241000,0
|
|
20250218,202300,5220352500,241000,241000,241000,241000,0
|
|
20250218,202200,5220352500,241000,241000,241000,241000,0
|
|
20250218,202100,5220352500,241000,241000,241000,241000,0
|
|
20250218,202000,5220352500,241000,241000,241000,241000,0
|
|
20250218,201900,5220352500,241000,241000,241000,241000,0
|
|
20250218,201800,5220352500,241000,241000,241000,241000,0
|
|
20250218,201700,5220352500,241000,241000,241000,241000,0
|
|
20250218,201600,5220352500,241000,241000,241000,241000,0
|
|
20250218,201500,5220352500,241000,241000,241000,241000,0
|
|
20250218,201400,5220352500,241000,241000,241000,241000,0
|
|
20250218,201300,5220352500,241000,241000,241000,241000,0
|
|
20250218,201200,5220352500,241000,241000,241000,241000,897
|
|
20250218,201100,5220352500,241000,241000,241000,241000,0
|
|
20250218,201000,5220352500,241000,241000,241000,241000,0
|
|
20250218,200900,5220352500,241000,241000,241000,241000,0
|
|
20250218,200800,5220352500,241000,241000,241000,241000,0
|
|
20250218,200700,5220352500,241000,241000,241000,241000,0
|
|
20250218,200600,5220352500,241000,241000,241000,241000,0
|
|
20250218,200500,5220352500,241000,241000,241000,241000,0
|
|
20250218,200400,5220352500,241000,241000,241000,241000,0
|
|
20250218,200300,5220352500,241000,241000,241000,241000,0
|
|
20250218,200200,5220352500,241000,241000,241000,241000,0
|
|
20250218,200100,5220352500,241000,241000,241000,241000,0
|
|
20250218,200000,5220352500,241000,241000,241000,241000,0
|
|
20250218,195900,5220352500,241000,241000,241000,241000,0
|
|
20250218,195800,5220352500,241000,241000,241000,241000,0
|
|
20250218,195700,5220352500,241000,241000,241000,241000,0
|
|
20250218,195600,5220352500,241000,241000,241000,241000,0
|
|
20250218,195500,5220352500,241000,241000,241000,241000,0
|
|
20250218,195400,5220352500,241000,241000,241000,241000,0
|
|
20250218,195300,5220352500,241000,241000,241000,241000,0
|
|
20250218,195200,5220352500,241000,241000,241000,241000,0
|
|
20250218,195100,5220352500,241000,241000,241000,241000,0
|
|
20250218,195000,5220352500,241000,241000,241000,241000,0
|
|
20250218,194900,5220352500,241000,241000,241000,241000,0
|
|
20250218,194800,5220352500,241000,241000,241000,241000,0
|
|
20250218,194700,5220352500,241000,241000,241000,241000,0
|
|
20250218,194600,5220352500,241000,241000,241000,241000,0
|
|
20250218,194500,5220352500,241000,241000,241000,241000,0
|
|
20250218,194400,5220352500,241000,241000,241000,241000,0
|
|
20250218,194300,5220352500,241000,241000,241000,241000,0
|
|
20250218,194200,5220352500,241000,241000,241000,241000,897
|
|
20250218,194100,5220352500,241000,241000,241000,241000,0
|
|
20250218,194000,5220352500,241000,241000,241000,241000,0
|
|
20250218,193900,5220352500,241000,241000,241000,241000,0
|
|
20250218,193800,5220352500,241000,241000,241000,241000,0
|
|
20250218,193700,5220352500,241000,241000,241000,241000,0
|
|
20250218,193600,5220352500,241000,241000,241000,241000,0
|
|
20250218,193500,5220352500,241000,241000,241000,241000,0
|
|
20250218,193400,5220352500,241000,241000,241000,241000,0
|
|
20250218,193300,5220352500,241000,241000,241000,241000,0
|
|
20250218,193200,5220352500,241000,241000,241000,241000,0
|
|
20250218,193100,5220352500,241000,241000,241000,241000,0
|
|
20250218,193000,5220352500,241000,241000,241000,241000,0
|
|
20250218,192900,5220352500,241000,241000,241000,241000,0
|
|
20250218,192800,5220352500,241000,241000,241000,241000,0
|
|
20250218,192700,5220352500,241000,241000,241000,241000,0
|
|
20250218,192600,5220352500,241000,241000,241000,241000,0
|
|
20250218,192500,5220352500,241000,241000,241000,241000,0
|
|
20250218,192400,5220352500,241000,241000,241000,241000,0
|
|
20250218,192300,5220352500,241000,241000,241000,241000,0
|
|
20250218,192200,5220352500,241000,241000,241000,241000,0
|
|
20250218,192100,5220352500,241000,241000,241000,241000,0
|
|
20250218,192000,5220352500,241000,241000,241000,241000,0
|
|
20250218,191900,5220352500,241000,241000,241000,241000,0
|
|
20250218,191800,5220352500,241000,241000,241000,241000,0
|
|
20250218,191700,5220352500,241000,241000,241000,241000,0
|
|
20250218,191600,5220352500,241000,241000,241000,241000,0
|
|
20250218,191500,5220352500,241000,241000,241000,241000,0
|
|
20250218,191400,5220352500,241000,241000,241000,241000,0
|
|
20250218,191300,5220352500,241000,241000,241000,241000,0
|
|
20250218,191200,5220352500,241000,241000,241000,241000,897
|
|
20250218,191100,5220352500,241000,241000,241000,241000,0
|
|
20250218,191000,5220352500,241000,241000,241000,241000,0
|
|
20250218,190900,5220352500,241000,241000,241000,241000,0
|
|
20250218,190800,5220352500,241000,241000,241000,241000,0
|
|
20250218,190700,5220352500,241000,241000,241000,241000,0
|
|
20250218,190600,5220352500,241000,241000,241000,241000,0
|
|
20250218,190500,5220352500,241000,241000,241000,241000,0
|
|
20250218,190400,5220352500,241000,241000,241000,241000,0
|
|
20250218,190300,5220352500,241000,241000,241000,241000,0
|
|
20250218,190200,5220352500,241000,241000,241000,241000,0
|
|
20250218,190100,5220352500,241000,241000,241000,241000,0
|
|
20250218,190000,5220352500,241000,241000,241000,241000,0
|
|
20250218,185900,5220352500,241000,241000,241000,241000,0
|
|
20250218,185800,5220352500,241000,241000,241000,241000,0
|
|
20250218,185700,5220352500,241000,241000,241000,241000,0
|
|
20250218,185600,5220352500,241000,241000,241000,241000,0
|
|
20250218,185500,5220352500,241000,241000,241000,241000,0
|
|
20250218,185400,5220352500,241000,241000,241000,241000,0
|
|
20250218,185300,5220352500,241000,241000,241000,241000,0
|
|
20250218,185200,5220352500,241000,241000,241000,241000,0
|
|
20250218,185100,5220352500,241000,241000,241000,241000,0
|
|
20250218,185000,5220352500,241000,241000,241000,241000,0
|
|
20250218,184900,5220352500,241000,241000,241000,241000,0
|
|
20250218,184800,5220352500,241000,241000,241000,241000,0
|
|
20250218,184700,5220352500,241000,241000,241000,241000,0
|
|
20250218,184600,5220352500,241000,241000,241000,241000,0
|
|
20250218,184500,5220352500,241000,241000,241000,241000,0
|
|
20250218,184400,5220352500,241000,241000,241000,241000,0
|
|
20250218,184300,5220352500,241000,241000,241000,241000,0
|
|
20250218,184200,5220352500,241000,241000,241000,241000,897
|
|
20250218,184100,5220352500,241000,241000,241000,241000,0
|
|
20250218,184000,5220352500,241000,241000,241000,241000,0
|
|
20250218,183900,5220352500,241000,241000,241000,241000,0
|
|
20250218,183800,5220352500,241000,241000,241000,241000,0
|
|
20250218,183700,5220352500,241000,241000,241000,241000,0
|
|
20250218,183600,5220352500,241000,241000,241000,241000,0
|
|
20250218,183500,5220352500,241000,241000,241000,241000,0
|
|
20250218,183400,5220352500,241000,241000,241000,241000,0
|
|
20250218,183300,5220352500,241000,241000,241000,241000,0
|
|
20250218,183200,5220352500,241000,241000,241000,241000,0
|
|
20250218,183100,5220352500,241000,241000,241000,241000,0
|
|
20250218,183000,5220352500,241000,241000,241000,241000,0
|
|
20250218,182900,5220352500,241000,241000,241000,241000,0
|
|
20250218,182800,5220352500,241000,241000,241000,241000,0
|
|
20250218,182700,5220352500,241000,241000,241000,241000,0
|
|
20250218,182600,5220352500,241000,241000,241000,241000,0
|
|
20250218,182500,5220352500,241000,241000,241000,241000,0
|
|
20250218,182400,5220352500,241000,241000,241000,241000,0
|
|
20250218,182300,5220352500,241000,241000,241000,241000,0
|
|
20250218,182200,5220352500,241000,241000,241000,241000,0
|
|
20250218,182100,5220352500,241000,241000,241000,241000,0
|
|
20250218,182000,5220352500,241000,241000,241000,241000,0
|
|
20250218,181900,5220352500,241000,241000,241000,241000,0
|
|
20250218,181800,5220352500,241000,241000,241000,241000,0
|
|
20250218,181700,5220352500,241000,241000,241000,241000,0
|
|
20250218,181600,5220352500,241000,241000,241000,241000,0
|
|
20250218,181500,5220352500,241000,241000,241000,241000,0
|
|
20250218,181400,5220352500,241000,241000,241000,241000,0
|
|
20250218,181300,5220352500,241000,241000,241000,241000,0
|
|
20250218,181200,5220352500,241000,241000,241000,241000,897
|
|
20250218,181100,5220352500,241000,241000,241000,241000,0
|
|
20250218,181000,5220352500,241000,241000,241000,241000,0
|
|
20250218,180900,5220352500,241000,241000,241000,241000,0
|
|
20250218,180800,5220352500,241000,241000,241000,241000,0
|
|
20250218,180700,5220352500,241000,241000,241000,241000,0
|
|
20250218,180600,5220352500,241000,241000,241000,241000,0
|
|
20250218,180500,5220352500,241000,241000,241000,241000,0
|
|
20250218,180400,5220352500,241000,241000,241000,241000,0
|
|
20250218,180300,5220352500,241000,241000,241000,241000,0
|
|
20250218,180200,5220352500,241000,241000,241000,241000,0
|
|
20250218,180100,5220352500,241000,241000,241000,241000,0
|
|
20250218,180000,5220352500,241000,241000,241000,241000,0
|
|
20250218,175900,5220352500,241000,241000,241000,241000,0
|
|
20250218,175800,5220352500,241000,241000,241000,241000,0
|
|
20250218,175700,5220352500,241000,241000,241000,241000,0
|
|
20250218,175600,5220352500,241000,241000,241000,241000,0
|
|
20250218,175500,5220352500,241000,241000,241000,241000,0
|
|
20250218,175400,5220352500,241000,241000,241000,241000,0
|
|
20250218,175300,5220352500,241000,241000,241000,241000,0
|
|
20250218,175200,5220352500,241000,241000,241000,241000,0
|
|
20250218,175100,5220352500,241000,241000,241000,241000,0
|
|
20250218,175000,5220352500,241000,241000,241000,241000,0
|
|
20250218,174900,5220352500,241000,241000,241000,241000,0
|
|
20250218,174800,5220352500,241000,241000,241000,241000,0
|
|
20250218,174700,5220352500,241000,241000,241000,241000,0
|
|
20250218,174600,5220352500,241000,241000,241000,241000,0
|
|
20250218,174500,5220352500,241000,241000,241000,241000,0
|
|
20250218,174400,5220352500,241000,241000,241000,241000,0
|
|
20250218,174300,5220352500,241000,241000,241000,241000,0
|
|
20250218,174200,5220352500,241000,241000,241000,241000,897
|
|
20250218,174100,5220352500,241000,241000,241000,241000,0
|
|
20250218,174000,5220352500,241000,241000,241000,241000,0
|
|
20250218,173900,5220352500,241000,241000,241000,241000,0
|
|
20250218,173800,5220352500,241000,241000,241000,241000,0
|
|
20250218,173700,5220352500,241000,241000,241000,241000,0
|
|
20250218,173600,5220352500,241000,241000,241000,241000,0
|
|
20250218,173500,5220352500,241000,241000,241000,241000,0
|
|
20250218,173400,5220352500,241000,241000,241000,241000,0
|
|
20250218,173300,5220352500,241000,241000,241000,241000,0
|
|
20250218,173200,5220352500,241000,241000,241000,241000,0
|
|
20250218,173100,5220352500,241000,241000,241000,241000,0
|
|
20250218,173000,5220352500,241000,241000,241000,241000,0
|
|
20250218,172900,5220352500,241000,241000,241000,241000,0
|
|
20250218,172800,5220352500,241000,241000,241000,241000,0
|
|
20250218,172700,5220352500,241000,241000,241000,241000,0
|
|
20250218,172600,5220352500,241000,241000,241000,241000,0
|
|
20250218,172500,5220352500,241000,241000,241000,241000,0
|
|
20250218,172400,5220352500,241000,241000,241000,241000,0
|
|
20250218,172300,5220352500,241000,241000,241000,241000,0
|
|
20250218,172200,5220352500,241000,241000,241000,241000,0
|
|
20250218,172100,5220352500,241000,241000,241000,241000,0
|
|
20250218,172000,5220352500,241000,241000,241000,241000,0
|
|
20250218,171900,5220352500,241000,241000,241000,241000,0
|
|
20250218,171800,5220352500,241000,241000,241000,241000,0
|
|
20250218,171700,5220352500,241000,241000,241000,241000,0
|
|
20250218,171600,5220352500,241000,241000,241000,241000,0
|
|
20250218,171500,5220352500,241000,241000,241000,241000,0
|
|
20250218,171400,5220352500,241000,241000,241000,241000,0
|
|
20250218,171300,5220352500,241000,241000,241000,241000,0
|
|
20250218,171200,5220352500,241000,241000,241000,241000,897
|
|
20250218,171100,5220352500,241000,241000,241000,241000,0
|
|
20250218,171000,5220352500,241000,241000,241000,241000,0
|
|
20250218,170900,5220352500,241000,241000,241000,241000,0
|
|
20250218,170800,5220352500,241000,241000,241000,241000,0
|
|
20250218,170700,5220352500,241000,241000,241000,241000,0
|
|
20250218,170600,5220352500,241000,241000,241000,241000,0
|
|
20250218,170500,5220352500,241000,241000,241000,241000,0
|
|
20250218,170400,5220352500,241000,241000,241000,241000,0
|
|
20250218,170300,5220352500,241000,241000,241000,241000,0
|
|
20250218,170200,5220352500,241000,241000,241000,241000,0
|
|
20250218,170100,5220352500,241000,241000,241000,241000,0
|
|
20250218,170000,5220352500,241000,241000,241000,241000,0
|
|
20250218,165900,5220352500,241000,241000,241000,241000,0
|
|
20250218,165800,5220352500,241000,241000,241000,241000,0
|
|
20250218,165700,5220352500,241000,241000,241000,241000,0
|
|
20250218,165600,5220352500,241000,241000,241000,241000,0
|
|
20250218,165500,5220352500,241000,241000,241000,241000,0
|
|
20250218,165400,5220352500,241000,241000,241000,241000,0
|
|
20250218,165300,5220352500,241000,241000,241000,241000,0
|
|
20250218,165200,5220352500,241000,241000,241000,241000,0
|
|
20250218,165100,5220352500,241000,241000,241000,241000,0
|
|
20250218,165000,5220352500,241000,241000,241000,241000,0
|
|
20250218,164900,5220352500,241000,241000,241000,241000,0
|
|
20250218,164800,5220352500,241000,241000,241000,241000,0
|
|
20250218,164700,5220352500,241000,241000,241000,241000,0
|
|
20250218,164600,5220352500,241000,241000,241000,241000,0
|
|
20250218,164500,5220352500,241000,241000,241000,241000,0
|
|
20250218,164400,5220352500,241000,241000,241000,241000,0
|
|
20250218,164300,5220352500,241000,241000,241000,241000,0
|
|
20250218,164200,5220352500,241000,241000,241000,241000,897
|
|
20250218,164100,5220352500,241000,241000,241000,241000,0
|
|
20250218,164000,5220352500,241000,241000,241000,241000,0
|
|
20250218,163900,5220352500,241000,241000,241000,241000,0
|
|
20250218,163800,5220352500,241000,241000,241000,241000,0
|
|
20250218,163700,5220352500,241000,241000,241000,241000,0
|
|
20250218,163600,5220352500,241000,241000,241000,241000,0
|
|
20250218,163500,5220352500,241000,241000,241000,241000,0
|
|
20250218,163400,5220352500,241000,241000,241000,241000,0
|
|
20250218,163300,5220352500,241000,241000,241000,241000,0
|
|
20250218,163200,5220352500,241000,241000,241000,241000,0
|
|
20250218,163100,5220352500,241000,241000,241000,241000,0
|
|
20250218,163000,5220352500,241000,241000,241000,241000,0
|
|
20250218,162900,5220352500,241000,241000,241000,241000,0
|
|
20250218,162800,5220352500,241000,241000,241000,241000,0
|
|
20250218,162700,5220352500,241000,241000,241000,241000,0
|
|
20250218,162600,5220352500,241000,241000,241000,241000,0
|
|
20250218,162500,5220352500,241000,241000,241000,241000,0
|
|
20250218,162400,5220352500,241000,241000,241000,241000,0
|
|
20250218,162300,5220352500,241000,241000,241000,241000,0
|
|
20250218,162200,5220352500,241000,241000,241000,241000,0
|
|
20250218,162100,5220352500,241000,241000,241000,241000,0
|
|
20250218,162000,5220352500,241000,241000,241000,241000,0
|
|
20250218,161900,5220352500,241000,241000,241000,241000,0
|
|
20250218,161800,5220352500,241000,241000,241000,241000,0
|
|
20250218,161700,5220352500,241000,241000,241000,241000,0
|
|
20250218,161600,5220352500,241000,241000,241000,241000,0
|
|
20250218,161500,5220352500,241000,241000,241000,241000,0
|
|
20250218,161400,5220352500,241000,241000,241000,241000,0
|
|
20250218,161300,5220352500,241000,241000,241000,241000,0
|
|
20250218,161200,5220352500,241000,241000,241000,241000,897
|
|
20250218,161100,5220352500,241000,241000,241000,241000,0
|
|
20250218,161000,5220352500,241000,241000,241000,241000,0
|
|
20250218,160900,5220352500,241000,241000,241000,241000,0
|
|
20250218,160800,5220352500,241000,241000,241000,241000,0
|
|
20250218,160700,5220352500,241000,241000,241000,241000,0
|
|
20250218,160600,5220352500,241000,241000,241000,241000,0
|
|
20250218,160500,5220352500,241000,241000,241000,241000,0
|
|
20250218,160400,5220352500,241000,241000,241000,241000,0
|
|
20250218,160300,5220352500,241000,241000,241000,241000,0
|
|
20250218,160200,5220352500,241000,241000,241000,241000,0
|
|
20250218,160100,5220352500,241000,241000,241000,241000,0
|
|
20250218,160000,5220352500,241000,241000,241000,241000,0
|
|
20250218,155900,5220352500,241000,241000,241000,241000,0
|
|
20250218,155800,5220352500,241000,241000,241000,241000,0
|
|
20250218,155700,5220352500,241000,241000,241000,241000,0
|
|
20250218,155600,5220352500,241000,241000,241000,241000,0
|
|
20250218,155500,5220352500,241000,241000,241000,241000,0
|
|
20250218,155400,5220352500,241000,241000,241000,241000,0
|
|
20250218,155300,5220352500,241000,241000,241000,241000,0
|
|
20250218,155200,5220352500,241000,241000,241000,241000,0
|
|
20250218,155100,5220352500,241000,241000,241000,241000,0
|
|
20250218,155000,5220352500,241000,241000,241000,241000,0
|
|
20250218,154900,5220352500,241000,241000,241000,241000,0
|
|
20250218,154800,5220352500,241000,241000,241000,241000,0
|
|
20250218,154700,5220352500,241000,241000,241000,241000,0
|
|
20250218,154600,5220352500,241000,241000,241000,241000,0
|
|
20250218,154500,5220352500,241000,241000,241000,241000,0
|
|
20250218,154400,5220352500,241000,241000,241000,241000,0
|
|
20250218,154300,5220352500,241000,241000,241000,241000,0
|
|
20250218,154200,5220352500,241000,241000,241000,241000,897
|
|
20250218,154100,5220352500,241000,241000,241000,241000,0
|
|
20250218,154000,5220352500,241000,241000,241000,241000,0
|
|
20250218,153900,5220352500,241000,241000,241000,241000,0
|
|
20250218,153800,5220352500,241000,241000,241000,241000,0
|
|
20250218,153700,5220352500,241000,241000,241000,241000,0
|
|
20250218,153600,5220352500,241000,241000,241000,241000,0
|
|
20250218,153500,5220352500,241000,241000,241000,241000,0
|
|
20250218,153400,5220352500,241000,241000,241000,241000,0
|
|
20250218,153300,5220352500,241000,241000,241000,241000,0
|
|
20250218,153200,5220352500,241000,241000,241000,241000,0
|
|
20250218,153100,5220352500,241000,241000,241000,241000,0
|
|
20250218,153000,5220352500,241000,241000,241000,241000,897
|
|
20250218,152900,5004175500,240000,240000,240000,240000,0
|
|
20250218,152800,5004175500,240000,240000,240000,240000,0
|
|
20250218,152700,5004175500,240000,240000,240000,240000,0
|
|
20250218,152600,5004175500,240000,240000,240000,240000,0
|
|
20250218,152500,5004175500,240000,240000,240000,240000,0
|
|
20250218,152400,5004175500,240000,240000,240000,240000,0
|
|
20250218,152300,5004175500,240000,240000,240000,240000,0
|
|
20250218,152200,5004175500,240000,240000,240000,240000,0
|
|
20250218,152100,5004175500,240000,240000,240000,240000,0
|
|
20250218,152000,5004175500,240000,240000,240000,240000,0
|
|
20250218,151900,5004175500,240000,240500,240500,240000,17
|
|
20250218,151800,5000094000,240500,240500,240500,240500,30
|
|
20250218,151700,4992879000,240000,240000,240500,240000,28
|
|
20250218,151600,4986153000,240000,240000,240000,239500,86
|
|
20250218,151500,4965548000,239500,239500,240000,239500,45
|
|
20250218,151400,4954750500,240000,241000,241000,239500,249
|
|
20250218,151300,4895013000,241000,240500,241000,240500,26
|
|
20250218,151200,4888747500,240500,241000,241000,240500,26
|
|
20250218,151100,4882482000,241000,241000,241000,240500,24
|
|
20250218,151000,4876699500,241000,241000,241000,240500,18
|
|
20250218,150900,4872364500,241500,241500,241500,241000,111
|
|
20250218,150800,4845604000,241000,241500,241500,241000,29
|
|
20250218,150700,4838606500,241000,241500,241500,241000,29
|
|
20250218,150600,4831610000,241000,241000,241500,241000,32
|
|
20250218,150500,4823883500,241500,240500,241500,240500,252
|
|
20250218,150400,4763144500,241000,241000,241000,240500,27
|
|
20250218,150300,4756640500,240500,241000,241000,240500,54
|
|
20250218,150200,4743636500,241000,241000,241000,240500,67
|
|
20250218,150100,4727495000,240500,240500,241000,240000,184
|
|
20250218,150000,4683240500,240500,241000,241000,240500,60
|
|
20250218,145900,4668788500,241000,241000,241000,240500,63
|
|
20250218,145800,4653608000,241000,240500,241000,240500,59
|
|
20250218,145700,4639396000,240500,240500,241000,240500,50
|
|
20250218,145600,4627350500,241000,241000,241000,240500,45
|
|
20250218,145500,4616507500,241000,241000,241000,240500,143
|
|
20250218,145400,4582103500,240500,240500,241000,240500,89
|
|
20250218,145300,4560681500,240500,240500,241000,240500,173
|
|
20250218,145200,4519008000,241000,239500,241000,239500,1795
|
|
20250218,145100,4087962000,239500,239500,239500,239000,126
|
|
20250218,145000,4057787000,239500,239500,239500,239500,81
|
|
20250218,144900,4038387500,239500,239000,239500,239000,203
|
|
20250218,144800,3989771000,239500,239000,239500,239000,258
|
|
20250218,144700,3928088000,239000,239500,239500,239000,262
|
|
20250218,144600,3865447500,239500,239000,239500,239000,55
|
|
20250218,144500,3852277500,239500,239000,239500,239000,333
|
|
20250218,144400,3772552000,239000,238000,239000,238000,997
|
|
20250218,144300,3534442000,238500,238000,238500,238000,47
|
|
20250218,144200,3523235000,238500,238000,238500,238000,106
|
|
20250218,144100,3497986000,238000,238500,238500,238000,59
|
|
20250218,144000,3483921500,238500,238000,238500,238000,77
|
|
20250218,143900,3465571000,238000,238000,238500,238000,62
|
|
20250218,143800,3450792500,238000,238000,238000,237500,146
|
|
20250218,143700,3416045500,238000,238000,238000,237500,38
|
|
20250218,143600,3407002500,238000,238000,238000,237500,52
|
|
20250218,143500,3394628500,238000,238000,238000,238000,33
|
|
20250218,143400,3386774500,238000,237500,238000,237500,45
|
|
20250218,143300,3376066000,238000,238000,238000,237500,71
|
|
20250218,143200,3359171500,237500,238000,238000,237500,43
|
|
20250218,143100,3348944000,238000,238000,238000,237500,55
|
|
20250218,143000,3335862500,237500,238000,238000,237500,41
|
|
20250218,142900,3326105000,238000,238000,238000,237500,36
|
|
20250218,142800,3317538000,238000,238000,238000,238000,37
|
|
20250218,142700,3308732000,238000,238000,238000,237500,48
|
|
20250218,142600,3297311500,238000,238000,238000,238000,32
|
|
20250218,142500,3289695500,237500,237500,238000,237500,42
|
|
20250218,142400,3279704500,238000,237500,238000,237000,37
|
|
20250218,142300,3270903500,237500,238000,238000,237500,50
|
|
20250218,142200,3259013500,237500,238000,238000,237500,39
|
|
20250218,142100,3249735000,238000,237500,238000,237500,35
|
|
20250218,142000,3241407500,238000,237500,238000,237500,47
|
|
20250218,141900,3230225000,237500,237500,238000,237500,39
|
|
20250218,141800,3220945500,237500,238500,238500,237500,117
|
|
20250218,141700,3193087000,238000,238000,238500,238000,39
|
|
20250218,141600,3183788500,238000,238000,238500,238000,56
|
|
20250218,141500,3170447000,238500,238000,238500,238000,71
|
|
20250218,141400,3153544500,238000,238000,238000,237500,57
|
|
20250218,141300,3139979500,237500,238000,238000,237500,39
|
|
20250218,141200,3130699000,238000,238000,238000,237500,39
|
|
20250218,141100,3121418500,238000,238000,238000,237500,69
|
|
20250218,141000,3104997000,238000,238000,238000,237500,37
|
|
20250218,140900,3096192000,238000,238000,238000,237500,38
|
|
20250218,140800,3087149000,238000,238000,238000,238000,40
|
|
20250218,140700,3077629000,238000,238000,238000,237500,59
|
|
20250218,140600,3063588000,238000,237500,238000,237500,62
|
|
20250218,140500,3048842500,238000,238000,238000,237500,37
|
|
20250218,140400,3040038000,238000,238000,238500,238000,38
|
|
20250218,140300,3030992000,237000,237500,238500,237000,65
|
|
20250218,140200,3015512000,237500,238500,238500,237500,293
|
|
20250218,140100,2945863500,238000,238000,238000,238000,126
|
|
20250218,140000,2915875500,238000,237500,238000,237500,38
|
|
20250218,135900,2906833000,238000,237500,238000,237500,37
|
|
20250218,135800,2898029000,238000,238000,238000,237000,323
|
|
20250218,135700,2821169500,237500,238000,238000,237500,41
|
|
20250218,135600,2811414500,238000,237500,238000,237000,11
|
|
20250218,135500,2808802000,237500,237000,238000,237000,38
|
|
20250218,135400,2799777000,237000,238000,238000,236500,81
|
|
20250218,135300,2780546500,237500,237500,237500,237000,57
|
|
20250218,135200,2767010000,237500,237000,237500,237000,168
|
|
20250218,135100,2727122500,237000,237000,237500,236500,36
|
|
20250218,135000,2718590000,237000,237000,237000,236500,71
|
|
20250218,134900,2701764000,236500,237000,237000,236500,48
|
|
20250218,134800,2690396000,237000,237000,237000,236500,49
|
|
20250218,134700,2678802000,236500,236000,236500,235500,129
|
|
20250218,134600,2648351000,237000,236500,237500,236000,799
|
|
20250218,134500,2459033000,236000,234500,236000,234500,787
|
|
20250218,134400,2273794500,235000,235000,235000,234500,14
|
|
20250218,134300,2270509500,234500,234500,234500,234500,44
|
|
20250218,134200,2260191500,234000,234000,234000,234000,1
|
|
20250218,134100,2259957500,234500,234500,234500,234500,3
|
|
20250218,134000,2259254000,234000,234500,234500,234000,7
|
|
20250218,133900,2257615000,234500,234500,234500,234500,0
|
|
20250218,133800,2257615000,234500,234500,234500,234500,2
|
|
20250218,133700,2257146000,234000,234500,234500,234000,7
|
|
20250218,133600,2255507500,234500,234500,234500,234500,4
|
|
20250218,133500,2254569500,234500,234500,234500,234500,7
|
|
20250218,133400,2252928000,234500,234500,234500,234500,3
|
|
20250218,133300,2252224500,234500,234500,234500,234500,0
|
|
20250218,133200,2252224500,234500,234500,234500,234500,2
|
|
20250218,133100,2251755500,234500,234500,234500,234500,1
|
|
20250218,133000,2251521000,234000,234000,234500,234000,3
|
|
20250218,132900,2250818500,234500,235000,235000,234000,229
|
|
20250218,132800,2197118000,234500,234500,234500,234500,135
|
|
20250218,132700,2165460500,234500,234000,234500,234000,9
|
|
20250218,132600,2163353500,234500,234500,234500,234500,11
|
|
20250218,132500,2160774000,234500,234500,234500,234500,4
|
|
20250218,132400,2159836000,234500,234500,234500,234500,1
|
|
20250218,132300,2159601500,234500,234500,234500,234500,1
|
|
20250218,132200,2159367000,234500,234500,234500,234000,87
|
|
20250218,132100,2138969000,234500,235000,235000,234500,6
|
|
20250218,132000,2137561500,235000,235000,235000,235000,2
|
|
20250218,131900,2137091500,234500,235000,235000,234500,7
|
|
20250218,131800,2135449000,234500,235000,235000,234500,6
|
|
20250218,131700,2134041000,235000,235000,235000,235000,1
|
|
20250218,131600,2133806000,235000,235000,235000,235000,2
|
|
20250218,131500,2133336000,235000,235000,235000,235000,2
|
|
20250218,131400,2132866000,235000,235000,235000,235000,22
|
|
20250218,131300,2127696000,235000,235000,235000,235000,4
|
|
20250218,131200,2126756000,235000,235000,235000,235000,1
|
|
20250218,131100,2126521000,235000,235000,235000,235000,2
|
|
20250218,131000,2126051000,235000,234500,235000,234500,7
|
|
20250218,130900,2124408500,235000,235000,235000,234500,5
|
|
20250218,130800,2123234000,234500,234500,234500,234500,0
|
|
20250218,130700,2123234000,234500,235000,235000,234500,4
|
|
20250218,130600,2122294500,235000,235000,235000,235000,2
|
|
20250218,130500,2121824500,235000,235000,235000,235000,3
|
|
20250218,130400,2121119500,234500,235000,235000,234500,5
|
|
20250218,130300,2119945500,234500,234500,234500,234500,0
|
|
20250218,130200,2119945500,234500,235000,235000,234500,8
|
|
20250218,130100,2118068000,235000,235000,235000,235000,0
|
|
20250218,130000,2118068000,235000,235000,235000,235000,4
|
|
20250218,125900,2117128000,235000,235000,235000,235000,2
|
|
20250218,125800,2116658000,234500,235000,235000,234500,27
|
|
20250218,125700,2110325000,235000,235000,235500,235000,12
|
|
20250218,125600,2107504000,235000,235000,235000,235000,2
|
|
20250218,125500,2107034000,235000,235500,235500,235000,4
|
|
20250218,125400,2106093000,235500,235500,235500,235500,1
|
|
20250218,125300,2105857500,235000,235000,235000,235000,1
|
|
20250218,125200,2105622500,235500,235500,235500,235500,2
|
|
20250218,125100,2105151500,235500,235500,235500,235500,1
|
|
20250218,125000,2104916000,235500,235500,235500,235500,4
|
|
20250218,124900,2103974000,235500,235000,235500,235000,2
|
|
20250218,124800,2103503500,235500,235000,235500,235000,13
|
|
20250218,124700,2100447500,235000,235000,235000,235000,1
|
|
20250218,124600,2100212500,234500,235000,235000,234500,153
|
|
20250218,124500,2064333000,235000,235000,235000,235000,0
|
|
20250218,124400,2064333000,235000,235000,235000,235000,3
|
|
20250218,124300,2063628000,235000,235500,235500,235000,11
|
|
20250218,124200,2061041500,235500,235500,235500,235500,0
|
|
20250218,124100,2061041500,235500,235500,235500,235500,3
|
|
20250218,124000,2060335000,235000,235000,235000,235000,1
|
|
20250218,123900,2060100000,234500,235500,235500,234500,168
|
|
20250218,123800,2020625500,235000,235000,235000,235000,1
|
|
20250218,123700,2020390500,235000,235500,235500,235000,3
|
|
20250218,123600,2019684500,235500,235500,235500,235500,3
|
|
20250218,123500,2018978000,235500,235500,235500,235500,2
|
|
20250218,123400,2018507000,235500,235500,235500,235500,3
|
|
20250218,123300,2017800500,235500,235000,235500,235000,62
|
|
20250218,123200,2003230000,235000,235500,235500,235000,3
|
|
20250218,123100,2002524000,234500,234500,234500,234500,0
|
|
20250218,123000,2002524000,234500,235000,235000,234500,6
|
|
20250218,122900,2001114500,235500,235500,235500,235500,2
|
|
20250218,122800,2000643500,235500,235000,235500,235000,20
|
|
20250218,122700,1995943000,235000,235000,235000,235000,2
|
|
20250218,122600,1995473000,235000,235000,235000,235000,5
|
|
20250218,122500,1994298000,234500,235000,235000,234500,3
|
|
20250218,122400,1993593500,234500,235000,235000,234500,2
|
|
20250218,122300,1993124000,234500,235000,235000,234500,30
|
|
20250218,122200,1986077000,235000,234500,235000,234500,6
|
|
20250218,122100,1984669000,234000,234000,234000,234000,4
|
|
20250218,122000,1983733000,235000,235000,235000,235000,2
|
|
20250218,121900,1983263000,235000,234500,235000,234500,15
|
|
20250218,121800,1979745000,235000,235000,235000,235000,2
|
|
20250218,121700,1979275000,235000,234500,235000,234500,24
|
|
20250218,121600,1973643000,234500,234500,234500,234000,52
|
|
20250218,121500,1961450000,234500,235000,235000,234500,27
|
|
20250218,121400,1955118000,235000,235000,235000,235000,0
|
|
20250218,121300,1955118000,235000,235000,235000,235000,2
|
|
20250218,121200,1954648000,235000,235000,235000,235000,2
|
|
20250218,121100,1954178000,235000,235000,235000,235000,2
|
|
20250218,121000,1953708000,235000,235000,235000,235000,1
|
|
20250218,120900,1953473000,235000,235000,235000,235000,3
|
|
20250218,120800,1952768000,235000,235000,235000,235000,2
|
|
20250218,120700,1952298000,235000,235000,235000,235000,0
|
|
20250218,120600,1952298000,235000,235000,235000,235000,2
|
|
20250218,120500,1951828000,234500,235000,235000,234500,52
|
|
20250218,120400,1939633500,235000,235000,235000,235000,6
|
|
20250218,120300,1938223500,234500,234500,234500,234500,1
|
|
20250218,120200,1937989000,235000,235000,235000,235000,6
|
|
20250218,120100,1936579000,235000,235000,235000,235000,16
|
|
20250218,120000,1932819000,235000,235000,235000,235000,4
|
|
20250218,115900,1931879000,234500,234500,234500,234500,2
|
|
20250218,115800,1931410000,234500,235000,235000,234500,9
|
|
20250218,115700,1929296500,235000,235000,235000,235000,2
|
|
20250218,115600,1928826500,234500,234500,235000,234500,4
|
|
20250218,115500,1927888000,235000,234500,235000,234500,3
|
|
20250218,115400,1927183500,234500,235000,235000,234500,30
|
|
20250218,115300,1920148000,234500,235000,235000,234500,7
|
|
20250218,115200,1918505000,234500,234500,234500,234500,2
|
|
20250218,115100,1918036000,235000,235000,235000,234500,18
|
|
20250218,115000,1913808000,235000,235000,235000,235000,2
|
|
20250218,114900,1913338000,235000,235000,235000,235000,54
|
|
20250218,114800,1900648000,235000,235000,235000,235000,2
|
|
20250218,114700,1900178000,234500,235000,235000,234500,4
|
|
20250218,114600,1899239000,234500,234000,235000,234000,19
|
|
20250218,114500,1894787000,235000,234000,235000,234000,2
|
|
20250218,114400,1894318000,234000,234500,234500,234000,4
|
|
20250218,114300,1893381000,235000,234500,235000,234500,3
|
|
20250218,114200,1892676500,234000,235000,235000,234000,6
|
|
20250218,114100,1891268500,234000,235000,235000,234000,76
|
|
20250218,114000,1873454500,234500,234500,235000,234500,3
|
|
20250218,113900,1872750500,234500,234500,235000,234500,5
|
|
20250218,113800,1871576500,235000,235000,235000,235000,7
|
|
20250218,113700,1869931500,235000,235000,235000,234500,38
|
|
20250218,113600,1861004000,235000,235000,235000,235000,6
|
|
20250218,113500,1859594000,235000,235000,235000,235000,1
|
|
20250218,113400,1859359000,234500,235000,235000,234500,4
|
|
20250218,113300,1858420000,235000,235000,235000,234500,4
|
|
20250218,113200,1857481000,235000,235000,235000,235000,2
|
|
20250218,113100,1857011000,235000,235000,235000,235000,1
|
|
20250218,113000,1856776000,234500,235000,235000,234500,4
|
|
20250218,112900,1855837000,235000,234500,235000,234500,2
|
|
20250218,112800,1855367500,234500,234500,234500,234500,47
|
|
20250218,112700,1844346000,234500,234500,235000,234500,6
|
|
20250218,112600,1842938000,235000,235000,235000,235000,7
|
|
20250218,112500,1841293000,235000,234500,235000,234500,5
|
|
20250218,112400,1840118500,234500,234500,234500,234500,9
|
|
20250218,112300,1838008000,234500,235000,235000,234500,3
|
|
20250218,112200,1837303500,235000,234500,235000,234500,4
|
|
20250218,112100,1836365000,234500,234500,234500,234500,11
|
|
20250218,112000,1833785500,235000,234500,235000,234500,9
|
|
20250218,111900,1831673500,234500,235000,235000,234500,13
|
|
20250218,111800,1828624500,235000,234500,235000,234500,15
|
|
20250218,111700,1825105500,234500,234500,234500,234500,3
|
|
20250218,111600,1824402000,234500,234500,234500,234500,37
|
|
20250218,111500,1815725500,234000,234500,234500,234000,3
|
|
20250218,111400,1815023000,234500,234500,234500,234500,3
|
|
20250218,111300,1814319500,234000,234000,234000,234000,1
|
|
20250218,111200,1814085500,234000,234500,234500,234000,24
|
|
20250218,111100,1808459000,234500,234000,234500,234000,5
|
|
20250218,111000,1807287500,233500,233500,233500,233500,0
|
|
20250218,110900,1807287500,233500,233500,233500,233500,1
|
|
20250218,110800,1807054000,233500,234000,234000,233500,21
|
|
20250218,110700,1802141500,233000,233000,233000,233000,2
|
|
20250218,110600,1801675500,234000,234000,234000,234000,0
|
|
20250218,110500,1801675500,234000,233500,234000,233000,135
|
|
20250218,110400,1770159000,234000,233500,234000,233500,5
|
|
20250218,110300,1768991000,233500,233500,233500,233500,10
|
|
20250218,110200,1766656000,233500,233500,233500,233500,11
|
|
20250218,110100,1764087500,234000,234000,234000,234000,2
|
|
20250218,110000,1763619500,234000,234000,234000,234000,0
|
|
20250218,105900,1763619500,234000,233500,234000,233500,12
|
|
20250218,105800,1760817000,233500,233500,233500,233500,3
|
|
20250218,105700,1760116500,233500,234000,234000,233500,2
|
|
20250218,105600,1759649000,233500,233500,233500,233500,1
|
|
20250218,105500,1759415500,233500,233000,233500,233000,2
|
|
20250218,105400,1758949000,233500,232500,233500,232500,18
|
|
20250218,105300,1754750500,234000,233000,234000,233000,11
|
|
20250218,105200,1752186500,233000,234000,234000,233000,262
|
|
20250218,105100,1691102000,234500,234500,234500,234500,0
|
|
20250218,105000,1691102000,234500,234500,234500,234500,2
|
|
20250218,104900,1690633000,233500,234000,234000,233500,13
|
|
20250218,104800,1687591500,233500,234500,234500,233500,6
|
|
20250218,104700,1686186500,235000,233500,235000,233500,24
|
|
20250218,104600,1680562500,232500,232500,232500,232500,0
|
|
20250218,104500,1680562500,232500,234500,234500,232500,34
|
|
20250218,104400,1672595000,234500,234500,234500,234500,0
|
|
20250218,104300,1672595000,234500,233500,234500,233000,396
|
|
20250218,104200,1580239000,233500,234000,234000,233500,28
|
|
20250218,104100,1573687500,233500,233500,233500,233500,2
|
|
20250218,104000,1573220500,234000,234000,234000,233500,46
|
|
20250218,103900,1562459000,233500,234500,234500,233500,38
|
|
20250218,103800,1553549000,234000,233500,234000,233500,5
|
|
20250218,103700,1552381000,234000,234000,234000,234000,27
|
|
20250218,103600,1546063000,234000,234500,234500,234000,25
|
|
20250218,103500,1540202000,234000,234000,234000,234000,1
|
|
20250218,103400,1539968000,234000,234000,234000,234000,1
|
|
20250218,103300,1539734000,234500,234500,234500,234000,5
|
|
20250218,103200,1538563000,234500,234000,234500,234000,2
|
|
20250218,103100,1538094500,234500,234500,234500,234500,31
|
|
20250218,103000,1530825000,234500,234500,234500,234500,1
|
|
20250218,102900,1530590500,234500,234500,234500,234500,1
|
|
20250218,102800,1530356000,234500,234000,234500,234000,129
|
|
20250218,102700,1500109000,234000,234000,234000,233500,31
|
|
20250218,102600,1492855500,234000,234000,234000,234000,0
|
|
20250218,102500,1492855500,234000,234000,234000,234000,2
|
|
20250218,102400,1492387500,233500,234000,234000,233500,2
|
|
20250218,102300,1491920000,233500,233500,233500,233500,6
|
|
20250218,102200,1490519000,233500,233500,234000,233500,4
|
|
20250218,102100,1489584500,234000,234000,234000,234000,102
|
|
20250218,102000,1465716500,234000,234000,234000,234000,3
|
|
20250218,101900,1465014500,234500,234500,234500,234500,0
|
|
20250218,101800,1465014500,234500,234000,234500,234000,34
|
|
20250218,101700,1457052500,234000,234000,234000,234000,3
|
|
20250218,101600,1456350500,234500,234500,234500,234500,2
|
|
20250218,101500,1455881500,234500,234500,234500,234500,1
|
|
20250218,101400,1455647000,234000,234000,234000,234000,0
|
|
20250218,101300,1455647000,234000,234000,234000,234000,124
|
|
20250218,101200,1426631000,234000,235000,235000,234000,208
|
|
20250218,101100,1377862000,234500,235000,235000,234500,4
|
|
20250218,101000,1376923500,234500,234500,234500,234500,0
|
|
20250218,100900,1376923500,234500,234500,234500,234500,0
|
|
20250218,100800,1376923500,234500,235000,235000,234500,42
|
|
20250218,100700,1367074000,235000,235000,235000,235000,25
|
|
20250218,100600,1361199000,234500,234500,234500,234500,27
|
|
20250218,100500,1354867500,234500,234500,234500,234500,0
|
|
20250218,100400,1354867500,234500,235000,235000,234500,5
|
|
20250218,100300,1353694500,235000,235000,235000,235000,1
|
|
20250218,100200,1353459500,235000,235000,235000,235000,30
|
|
20250218,100100,1346409500,235000,235000,235000,235000,2
|
|
20250218,100000,1345939500,235000,234500,235000,234500,4
|
|
20250218,095900,1345000500,235000,235000,235000,235000,8
|
|
20250218,095800,1343120500,235000,235000,235000,235000,0
|
|
20250218,095700,1343120500,235000,235000,235000,235000,2
|
|
20250218,095600,1342650500,235000,235000,235000,235000,29
|
|
20250218,095500,1335835500,235000,235500,235500,235000,117
|
|
20250218,095400,1308318500,235500,235500,235500,235500,0
|
|
20250218,095300,1308318500,235500,235500,235500,235500,1
|
|
20250218,095200,1308083000,235500,235500,235500,235500,4
|
|
20250218,095100,1307141000,235500,235500,235500,235500,3
|
|
20250218,095000,1306434500,235500,235500,235500,235500,0
|
|
20250218,094900,1306434500,235500,235500,235500,235500,1
|
|
20250218,094800,1306199000,235000,235000,235000,235000,5
|
|
20250218,094700,1305024000,235000,236000,236000,235000,244
|
|
20250218,094600,1247634000,236500,236500,236500,236000,52
|
|
20250218,094500,1235361000,236500,236500,236500,236500,1
|
|
20250218,094400,1235124500,236500,236500,236500,236500,70
|
|
20250218,094300,1218569500,236000,235000,236000,235000,164
|
|
20250218,094200,1180013500,235000,235000,235000,235000,1
|
|
20250218,094100,1179778500,234500,235000,235000,234500,12
|
|
20250218,094000,1176963500,234500,234500,234500,234500,56
|
|
20250218,093900,1163831500,234500,235500,235500,234500,379
|
|
20250218,093800,1074874000,235500,236000,236000,235000,182
|
|
20250218,093700,1032027000,236500,236500,236500,236500,0
|
|
20250218,093600,1032027000,236500,236000,236500,235500,21
|
|
20250218,093500,1027077000,235500,236500,236500,235500,25
|
|
20250218,093400,1021177000,235500,235500,235500,235500,272
|
|
20250218,093300,957121000,235500,235000,235500,235000,35
|
|
20250218,093200,948887000,236000,236000,236500,235500,262
|
|
20250218,093100,887119500,236500,236500,236500,236000,13
|
|
20250218,093000,884047000,236500,236500,236500,236500,51
|
|
20250218,092900,871985500,236500,236500,236500,236500,2
|
|
20250218,092800,871512500,236500,236500,236500,236500,41
|
|
20250218,092700,861816000,237000,237500,237500,237000,16
|
|
20250218,092600,858023000,236500,237000,237000,236500,7
|
|
20250218,092500,856366500,236500,237500,237500,236500,163
|
|
20250218,092400,817738500,237500,238000,238000,237500,40
|
|
20250218,092300,808238000,238000,238000,238500,238000,83
|
|
20250218,092200,788456500,238500,239000,239000,237500,141
|
|
20250218,092100,754919000,239000,238000,239000,237500,78
|
|
20250218,092000,736354500,238500,238500,239000,238500,15
|
|
20250218,091900,732776500,238500,238500,238500,238500,66
|
|
20250218,091800,717035500,238500,238500,238500,238500,2
|
|
20250218,091700,716558500,238500,239500,239500,238500,121
|
|
20250218,091600,687641500,239000,237500,239500,237500,1406
|
|
20250218,091500,352351500,237000,236500,237000,236500,305
|
|
20250218,091400,280168000,236500,236000,236500,236000,3
|
|
20250218,091300,279459500,236000,236000,236000,236000,5
|
|
20250218,091200,278279500,236000,236000,236000,236000,1
|
|
20250218,091100,278043500,236000,236000,236000,236000,27
|
|
20250218,091000,271671500,236500,236500,236500,236500,20
|
|
20250218,090900,266941500,236500,237000,237000,236500,15
|
|
20250218,090800,263391500,237000,236500,237000,236500,25
|
|
20250218,090700,257470500,237500,235500,238000,235500,512
|
|
20250218,090600,136012000,235000,236000,236000,235000,16
|
|
20250218,090500,132237000,235500,235500,235500,235500,20
|
|
20250218,090400,127527000,235500,236000,236000,235500,5
|
|
20250218,090300,126348500,236000,236500,236500,236000,151
|
|
20250218,090200,90686500,236500,237000,237000,236500,65
|
|
20250218,090100,75311000,237000,237000,237000,237000,22
|
|
20250218,090000,70097000,237000,237000,237000,236000,296
|