738 lines
41 KiB
CSV
738 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,211500,4302668500,240500,240500,240500,240500,966
|
|
20250220,211400,4302668500,240500,240500,240500,240500,0
|
|
20250220,211300,4302668500,240500,240500,240500,240500,0
|
|
20250220,211200,4302668500,240500,240500,240500,240500,0
|
|
20250220,211100,4302668500,240500,240500,240500,240500,0
|
|
20250220,211000,4302668500,240500,240500,240500,240500,0
|
|
20250220,210900,4302668500,240500,240500,240500,240500,0
|
|
20250220,210800,4302668500,240500,240500,240500,240500,0
|
|
20250220,210700,4302668500,240500,240500,240500,240500,0
|
|
20250220,210600,4302668500,240500,240500,240500,240500,0
|
|
20250220,210500,4302668500,240500,240500,240500,240500,0
|
|
20250220,210400,4302668500,240500,240500,240500,240500,0
|
|
20250220,210300,4302668500,240500,240500,240500,240500,0
|
|
20250220,210200,4302668500,240500,240500,240500,240500,0
|
|
20250220,210100,4302668500,240500,240500,240500,240500,0
|
|
20250220,210000,4302668500,240500,240500,240500,240500,0
|
|
20250220,205900,4302668500,240500,240500,240500,240500,0
|
|
20250220,205800,4302668500,240500,240500,240500,240500,0
|
|
20250220,205700,4302668500,240500,240500,240500,240500,0
|
|
20250220,205600,4302668500,240500,240500,240500,240500,0
|
|
20250220,205500,4302668500,240500,240500,240500,240500,0
|
|
20250220,205400,4302668500,240500,240500,240500,240500,0
|
|
20250220,205300,4302668500,240500,240500,240500,240500,0
|
|
20250220,205200,4302668500,240500,240500,240500,240500,0
|
|
20250220,205100,4302668500,240500,240500,240500,240500,0
|
|
20250220,205000,4302668500,240500,240500,240500,240500,0
|
|
20250220,204900,4302668500,240500,240500,240500,240500,0
|
|
20250220,204800,4302668500,240500,240500,240500,240500,0
|
|
20250220,204700,4302668500,240500,240500,240500,240500,0
|
|
20250220,204600,4302668500,240500,240500,240500,240500,0
|
|
20250220,204500,4302668500,240500,240500,240500,240500,966
|
|
20250220,204400,4302668500,240500,240500,240500,240500,0
|
|
20250220,204300,4302668500,240500,240500,240500,240500,0
|
|
20250220,204200,4302668500,240500,240500,240500,240500,0
|
|
20250220,204100,4302668500,240500,240500,240500,240500,0
|
|
20250220,204000,4302668500,240500,240500,240500,240500,0
|
|
20250220,203900,4302668500,240500,240500,240500,240500,0
|
|
20250220,203800,4302668500,240500,240500,240500,240500,0
|
|
20250220,203700,4302668500,240500,240500,240500,240500,0
|
|
20250220,203600,4302668500,240500,240500,240500,240500,0
|
|
20250220,203500,4302668500,240500,240500,240500,240500,0
|
|
20250220,203400,4302668500,240500,240500,240500,240500,0
|
|
20250220,203300,4302668500,240500,240500,240500,240500,0
|
|
20250220,203200,4302668500,240500,240500,240500,240500,0
|
|
20250220,203100,4302668500,240500,240500,240500,240500,0
|
|
20250220,203000,4302668500,240500,240500,240500,240500,0
|
|
20250220,202900,4302668500,240500,240500,240500,240500,0
|
|
20250220,202800,4302668500,240500,240500,240500,240500,0
|
|
20250220,202700,4302668500,240500,240500,240500,240500,0
|
|
20250220,202600,4302668500,240500,240500,240500,240500,0
|
|
20250220,202500,4302668500,240500,240500,240500,240500,0
|
|
20250220,202400,4302668500,240500,240500,240500,240500,0
|
|
20250220,202300,4302668500,240500,240500,240500,240500,0
|
|
20250220,202200,4302668500,240500,240500,240500,240500,0
|
|
20250220,202100,4302668500,240500,240500,240500,240500,0
|
|
20250220,202000,4302668500,240500,240500,240500,240500,0
|
|
20250220,201900,4302668500,240500,240500,240500,240500,0
|
|
20250220,201800,4302668500,240500,240500,240500,240500,0
|
|
20250220,201700,4302668500,240500,240500,240500,240500,0
|
|
20250220,201600,4302668500,240500,240500,240500,240500,0
|
|
20250220,201500,4302668500,240500,240500,240500,240500,966
|
|
20250220,201400,4302668500,240500,240500,240500,240500,0
|
|
20250220,201300,4302668500,240500,240500,240500,240500,0
|
|
20250220,201200,4302668500,240500,240500,240500,240500,0
|
|
20250220,201100,4302668500,240500,240500,240500,240500,0
|
|
20250220,201000,4302668500,240500,240500,240500,240500,0
|
|
20250220,200900,4302668500,240500,240500,240500,240500,0
|
|
20250220,200800,4302668500,240500,240500,240500,240500,0
|
|
20250220,200700,4302668500,240500,240500,240500,240500,0
|
|
20250220,200600,4302668500,240500,240500,240500,240500,0
|
|
20250220,200500,4302668500,240500,240500,240500,240500,0
|
|
20250220,200400,4302668500,240500,240500,240500,240500,0
|
|
20250220,200300,4302668500,240500,240500,240500,240500,0
|
|
20250220,200200,4302668500,240500,240500,240500,240500,0
|
|
20250220,200100,4302668500,240500,240500,240500,240500,0
|
|
20250220,200000,4302668500,240500,240500,240500,240500,0
|
|
20250220,195900,4302668500,240500,240500,240500,240500,0
|
|
20250220,195800,4302668500,240500,240500,240500,240500,0
|
|
20250220,195700,4302668500,240500,240500,240500,240500,0
|
|
20250220,195600,4302668500,240500,240500,240500,240500,0
|
|
20250220,195500,4302668500,240500,240500,240500,240500,0
|
|
20250220,195400,4302668500,240500,240500,240500,240500,0
|
|
20250220,195300,4302668500,240500,240500,240500,240500,0
|
|
20250220,195200,4302668500,240500,240500,240500,240500,0
|
|
20250220,195100,4302668500,240500,240500,240500,240500,0
|
|
20250220,195000,4302668500,240500,240500,240500,240500,0
|
|
20250220,194900,4302668500,240500,240500,240500,240500,0
|
|
20250220,194800,4302668500,240500,240500,240500,240500,0
|
|
20250220,194700,4302668500,240500,240500,240500,240500,0
|
|
20250220,194600,4302668500,240500,240500,240500,240500,0
|
|
20250220,194500,4302668500,240500,240500,240500,240500,966
|
|
20250220,194400,4302668500,240500,240500,240500,240500,0
|
|
20250220,194300,4302668500,240500,240500,240500,240500,0
|
|
20250220,194200,4302668500,240500,240500,240500,240500,0
|
|
20250220,194100,4302668500,240500,240500,240500,240500,0
|
|
20250220,194000,4302668500,240500,240500,240500,240500,0
|
|
20250220,193900,4302668500,240500,240500,240500,240500,0
|
|
20250220,193800,4302668500,240500,240500,240500,240500,0
|
|
20250220,193700,4302668500,240500,240500,240500,240500,0
|
|
20250220,193600,4302668500,240500,240500,240500,240500,0
|
|
20250220,193500,4302668500,240500,240500,240500,240500,0
|
|
20250220,193400,4302668500,240500,240500,240500,240500,0
|
|
20250220,193300,4302668500,240500,240500,240500,240500,0
|
|
20250220,193200,4302668500,240500,240500,240500,240500,0
|
|
20250220,193100,4302668500,240500,240500,240500,240500,0
|
|
20250220,193000,4302668500,240500,240500,240500,240500,0
|
|
20250220,192900,4302668500,240500,240500,240500,240500,0
|
|
20250220,192800,4302668500,240500,240500,240500,240500,0
|
|
20250220,192700,4302668500,240500,240500,240500,240500,0
|
|
20250220,192600,4302668500,240500,240500,240500,240500,0
|
|
20250220,192500,4302668500,240500,240500,240500,240500,0
|
|
20250220,192400,4302668500,240500,240500,240500,240500,0
|
|
20250220,192300,4302668500,240500,240500,240500,240500,0
|
|
20250220,192200,4302668500,240500,240500,240500,240500,0
|
|
20250220,192100,4302668500,240500,240500,240500,240500,0
|
|
20250220,192000,4302668500,240500,240500,240500,240500,0
|
|
20250220,191900,4302668500,240500,240500,240500,240500,0
|
|
20250220,191800,4302668500,240500,240500,240500,240500,0
|
|
20250220,191700,4302668500,240500,240500,240500,240500,0
|
|
20250220,191600,4302668500,240500,240500,240500,240500,0
|
|
20250220,191500,4302668500,240500,240500,240500,240500,966
|
|
20250220,191400,4302668500,240500,240500,240500,240500,0
|
|
20250220,191300,4302668500,240500,240500,240500,240500,0
|
|
20250220,191200,4302668500,240500,240500,240500,240500,0
|
|
20250220,191100,4302668500,240500,240500,240500,240500,0
|
|
20250220,191000,4302668500,240500,240500,240500,240500,0
|
|
20250220,190900,4302668500,240500,240500,240500,240500,0
|
|
20250220,190800,4302668500,240500,240500,240500,240500,0
|
|
20250220,190700,4302668500,240500,240500,240500,240500,0
|
|
20250220,190600,4302668500,240500,240500,240500,240500,0
|
|
20250220,190500,4302668500,240500,240500,240500,240500,0
|
|
20250220,190400,4302668500,240500,240500,240500,240500,0
|
|
20250220,190300,4302668500,240500,240500,240500,240500,0
|
|
20250220,190200,4302668500,240500,240500,240500,240500,0
|
|
20250220,190100,4302668500,240500,240500,240500,240500,0
|
|
20250220,190000,4302668500,240500,240500,240500,240500,0
|
|
20250220,185900,4302668500,240500,240500,240500,240500,0
|
|
20250220,185800,4302668500,240500,240500,240500,240500,0
|
|
20250220,185700,4302668500,240500,240500,240500,240500,0
|
|
20250220,185600,4302668500,240500,240500,240500,240500,0
|
|
20250220,185500,4302668500,240500,240500,240500,240500,0
|
|
20250220,185400,4302668500,240500,240500,240500,240500,0
|
|
20250220,185300,4302668500,240500,240500,240500,240500,0
|
|
20250220,185200,4302668500,240500,240500,240500,240500,0
|
|
20250220,185100,4302668500,240500,240500,240500,240500,0
|
|
20250220,185000,4302668500,240500,240500,240500,240500,0
|
|
20250220,184900,4302668500,240500,240500,240500,240500,0
|
|
20250220,184800,4302668500,240500,240500,240500,240500,0
|
|
20250220,184700,4302668500,240500,240500,240500,240500,0
|
|
20250220,184600,4302668500,240500,240500,240500,240500,0
|
|
20250220,184500,4302668500,240500,240500,240500,240500,966
|
|
20250220,184400,4302668500,240500,240500,240500,240500,0
|
|
20250220,184300,4302668500,240500,240500,240500,240500,0
|
|
20250220,184200,4302668500,240500,240500,240500,240500,0
|
|
20250220,184100,4302668500,240500,240500,240500,240500,0
|
|
20250220,184000,4302668500,240500,240500,240500,240500,0
|
|
20250220,183900,4302668500,240500,240500,240500,240500,0
|
|
20250220,183800,4302668500,240500,240500,240500,240500,0
|
|
20250220,183700,4302668500,240500,240500,240500,240500,0
|
|
20250220,183600,4302668500,240500,240500,240500,240500,0
|
|
20250220,183500,4302668500,240500,240500,240500,240500,0
|
|
20250220,183400,4302668500,240500,240500,240500,240500,0
|
|
20250220,183300,4302668500,240500,240500,240500,240500,0
|
|
20250220,183200,4302668500,240500,240500,240500,240500,0
|
|
20250220,183100,4302668500,240500,240500,240500,240500,0
|
|
20250220,183000,4302668500,240500,240500,240500,240500,0
|
|
20250220,182900,4302668500,240500,240500,240500,240500,0
|
|
20250220,182800,4302668500,240500,240500,240500,240500,0
|
|
20250220,182700,4302668500,240500,240500,240500,240500,0
|
|
20250220,182600,4302668500,240500,240500,240500,240500,0
|
|
20250220,182500,4302668500,240500,240500,240500,240500,0
|
|
20250220,182400,4302668500,240500,240500,240500,240500,0
|
|
20250220,182300,4302668500,240500,240500,240500,240500,0
|
|
20250220,182200,4302668500,240500,240500,240500,240500,0
|
|
20250220,182100,4302668500,240500,240500,240500,240500,0
|
|
20250220,182000,4302668500,240500,240500,240500,240500,0
|
|
20250220,181900,4302668500,240500,240500,240500,240500,0
|
|
20250220,181800,4302668500,240500,240500,240500,240500,0
|
|
20250220,181700,4302668500,240500,240500,240500,240500,0
|
|
20250220,181600,4302668500,240500,240500,240500,240500,0
|
|
20250220,181500,4302668500,240500,240500,240500,240500,966
|
|
20250220,181400,4302668500,240500,240500,240500,240500,0
|
|
20250220,181300,4302668500,240500,240500,240500,240500,0
|
|
20250220,181200,4302668500,240500,240500,240500,240500,0
|
|
20250220,181100,4302668500,240500,240500,240500,240500,0
|
|
20250220,181000,4302668500,240500,240500,240500,240500,0
|
|
20250220,180900,4302668500,240500,240500,240500,240500,0
|
|
20250220,180800,4302668500,240500,240500,240500,240500,0
|
|
20250220,180700,4302668500,240500,240500,240500,240500,0
|
|
20250220,180600,4302668500,240500,240500,240500,240500,0
|
|
20250220,180500,4302668500,240500,240500,240500,240500,0
|
|
20250220,180400,4302668500,240500,240500,240500,240500,0
|
|
20250220,180300,4302668500,240500,240500,240500,240500,0
|
|
20250220,180200,4302668500,240500,240500,240500,240500,0
|
|
20250220,180100,4302668500,240500,240500,240500,240500,0
|
|
20250220,180000,4302668500,240500,240500,240500,240500,0
|
|
20250220,175900,4302668500,240500,240500,240500,240500,0
|
|
20250220,175800,4302668500,240500,240500,240500,240500,0
|
|
20250220,175700,4302668500,240500,240500,240500,240500,0
|
|
20250220,175600,4302668500,240500,240500,240500,240500,0
|
|
20250220,175500,4302668500,240500,240500,240500,240500,0
|
|
20250220,175400,4302668500,240500,240500,240500,240500,0
|
|
20250220,175300,4302668500,240500,240500,240500,240500,0
|
|
20250220,175200,4302668500,240500,240500,240500,240500,0
|
|
20250220,175100,4302668500,240500,240500,240500,240500,0
|
|
20250220,175000,4302668500,240500,240500,240500,240500,0
|
|
20250220,174900,4302668500,240500,240500,240500,240500,0
|
|
20250220,174800,4302668500,240500,240500,240500,240500,0
|
|
20250220,174700,4302668500,240500,240500,240500,240500,0
|
|
20250220,174600,4302668500,240500,240500,240500,240500,0
|
|
20250220,174500,4302668500,240500,240500,240500,240500,966
|
|
20250220,174400,4302668500,240500,240500,240500,240500,0
|
|
20250220,174300,4302668500,240500,240500,240500,240500,0
|
|
20250220,174200,4302668500,240500,240500,240500,240500,0
|
|
20250220,174100,4302668500,240500,240500,240500,240500,0
|
|
20250220,174000,4302668500,240500,240500,240500,240500,0
|
|
20250220,173900,4302668500,240500,240500,240500,240500,0
|
|
20250220,173800,4302668500,240500,240500,240500,240500,0
|
|
20250220,173700,4302668500,240500,240500,240500,240500,0
|
|
20250220,173600,4302668500,240500,240500,240500,240500,0
|
|
20250220,173500,4302668500,240500,240500,240500,240500,0
|
|
20250220,173400,4302668500,240500,240500,240500,240500,0
|
|
20250220,173300,4302668500,240500,240500,240500,240500,0
|
|
20250220,173200,4302668500,240500,240500,240500,240500,0
|
|
20250220,173100,4302668500,240500,240500,240500,240500,0
|
|
20250220,173000,4302668500,240500,240500,240500,240500,0
|
|
20250220,172900,4302668500,240500,240500,240500,240500,0
|
|
20250220,172800,4302668500,240500,240500,240500,240500,0
|
|
20250220,172700,4302668500,240500,240500,240500,240500,0
|
|
20250220,172600,4302668500,240500,240500,240500,240500,0
|
|
20250220,172500,4302668500,240500,240500,240500,240500,0
|
|
20250220,172400,4302668500,240500,240500,240500,240500,0
|
|
20250220,172300,4302668500,240500,240500,240500,240500,0
|
|
20250220,172200,4302668500,240500,240500,240500,240500,0
|
|
20250220,172100,4302668500,240500,240500,240500,240500,0
|
|
20250220,172000,4302668500,240500,240500,240500,240500,0
|
|
20250220,171900,4302668500,240500,240500,240500,240500,0
|
|
20250220,171800,4302668500,240500,240500,240500,240500,0
|
|
20250220,171700,4302668500,240500,240500,240500,240500,0
|
|
20250220,171600,4302668500,240500,240500,240500,240500,0
|
|
20250220,171500,4302668500,240500,240500,240500,240500,966
|
|
20250220,171400,4302668500,240500,240500,240500,240500,0
|
|
20250220,171300,4302668500,240500,240500,240500,240500,0
|
|
20250220,171200,4302668500,240500,240500,240500,240500,0
|
|
20250220,171100,4302668500,240500,240500,240500,240500,0
|
|
20250220,171000,4302668500,240500,240500,240500,240500,0
|
|
20250220,170900,4302668500,240500,240500,240500,240500,0
|
|
20250220,170800,4302668500,240500,240500,240500,240500,0
|
|
20250220,170700,4302668500,240500,240500,240500,240500,0
|
|
20250220,170600,4302668500,240500,240500,240500,240500,0
|
|
20250220,170500,4302668500,240500,240500,240500,240500,0
|
|
20250220,170400,4302668500,240500,240500,240500,240500,0
|
|
20250220,170300,4302668500,240500,240500,240500,240500,0
|
|
20250220,170200,4302668500,240500,240500,240500,240500,0
|
|
20250220,170100,4302668500,240500,240500,240500,240500,0
|
|
20250220,170000,4302668500,240500,240500,240500,240500,0
|
|
20250220,165900,4302668500,240500,240500,240500,240500,0
|
|
20250220,165800,4302668500,240500,240500,240500,240500,0
|
|
20250220,165700,4302668500,240500,240500,240500,240500,0
|
|
20250220,165600,4302668500,240500,240500,240500,240500,0
|
|
20250220,165500,4302668500,240500,240500,240500,240500,0
|
|
20250220,165400,4302668500,240500,240500,240500,240500,0
|
|
20250220,165300,4302668500,240500,240500,240500,240500,0
|
|
20250220,165200,4302668500,240500,240500,240500,240500,0
|
|
20250220,165100,4302668500,240500,240500,240500,240500,0
|
|
20250220,165000,4302668500,240500,240500,240500,240500,0
|
|
20250220,164900,4302668500,240500,240500,240500,240500,0
|
|
20250220,164800,4302668500,240500,240500,240500,240500,0
|
|
20250220,164700,4302668500,240500,240500,240500,240500,0
|
|
20250220,164600,4302668500,240500,240500,240500,240500,0
|
|
20250220,164500,4302668500,240500,240500,240500,240500,966
|
|
20250220,164400,4302668500,240500,240500,240500,240500,0
|
|
20250220,164300,4302668500,240500,240500,240500,240500,0
|
|
20250220,164200,4302668500,240500,240500,240500,240500,0
|
|
20250220,164100,4302668500,240500,240500,240500,240500,0
|
|
20250220,164000,4302668500,240500,240500,240500,240500,0
|
|
20250220,163900,4302668500,240500,240500,240500,240500,0
|
|
20250220,163800,4302668500,240500,240500,240500,240500,0
|
|
20250220,163700,4302668500,240500,240500,240500,240500,0
|
|
20250220,163600,4302668500,240500,240500,240500,240500,0
|
|
20250220,163500,4302668500,240500,240500,240500,240500,0
|
|
20250220,163400,4302668500,240500,240500,240500,240500,0
|
|
20250220,163300,4302668500,240500,240500,240500,240500,0
|
|
20250220,163200,4302668500,240500,240500,240500,240500,0
|
|
20250220,163100,4302668500,240500,240500,240500,240500,0
|
|
20250220,163000,4302668500,240500,240500,240500,240500,0
|
|
20250220,162900,4302668500,240500,240500,240500,240500,0
|
|
20250220,162800,4302668500,240500,240500,240500,240500,0
|
|
20250220,162700,4302668500,240500,240500,240500,240500,0
|
|
20250220,162600,4302668500,240500,240500,240500,240500,0
|
|
20250220,162500,4302668500,240500,240500,240500,240500,0
|
|
20250220,162400,4302668500,240500,240500,240500,240500,0
|
|
20250220,162300,4302668500,240500,240500,240500,240500,0
|
|
20250220,162200,4302668500,240500,240500,240500,240500,0
|
|
20250220,162100,4302668500,240500,240500,240500,240500,0
|
|
20250220,162000,4302668500,240500,240500,240500,240500,0
|
|
20250220,161900,4302668500,240500,240500,240500,240500,0
|
|
20250220,161800,4302668500,240500,240500,240500,240500,0
|
|
20250220,161700,4302668500,240500,240500,240500,240500,0
|
|
20250220,161600,4302668500,240500,240500,240500,240500,0
|
|
20250220,161500,4302668500,240500,240500,240500,240500,966
|
|
20250220,161400,4302668500,240500,240500,240500,240500,0
|
|
20250220,161300,4302668500,240500,240500,240500,240500,0
|
|
20250220,161200,4302668500,240500,240500,240500,240500,0
|
|
20250220,161100,4302668500,240500,240500,240500,240500,0
|
|
20250220,161000,4302668500,240500,240500,240500,240500,0
|
|
20250220,160900,4302668500,240500,240500,240500,240500,0
|
|
20250220,160800,4302668500,240500,240500,240500,240500,0
|
|
20250220,160700,4302668500,240500,240500,240500,240500,0
|
|
20250220,160600,4302668500,240500,240500,240500,240500,0
|
|
20250220,160500,4302668500,240500,240500,240500,240500,0
|
|
20250220,160400,4302668500,240500,240500,240500,240500,0
|
|
20250220,160300,4302668500,240500,240500,240500,240500,0
|
|
20250220,160200,4302668500,240500,240500,240500,240500,0
|
|
20250220,160100,4302668500,240500,240500,240500,240500,0
|
|
20250220,160000,4302668500,240500,240500,240500,240500,0
|
|
20250220,155900,4302668500,240500,240500,240500,240500,0
|
|
20250220,155800,4302668500,240500,240500,240500,240500,0
|
|
20250220,155700,4302668500,240500,240500,240500,240500,0
|
|
20250220,155600,4302668500,240500,240500,240500,240500,0
|
|
20250220,155500,4302668500,240500,240500,240500,240500,0
|
|
20250220,155400,4302668500,240500,240500,240500,240500,0
|
|
20250220,155300,4302668500,240500,240500,240500,240500,0
|
|
20250220,155200,4302668500,240500,240500,240500,240500,0
|
|
20250220,155100,4302668500,240500,240500,240500,240500,0
|
|
20250220,155000,4302668500,240500,240500,240500,240500,0
|
|
20250220,154900,4302668500,240500,240500,240500,240500,0
|
|
20250220,154800,4302668500,240500,240500,240500,240500,0
|
|
20250220,154700,4302668500,240500,240500,240500,240500,0
|
|
20250220,154600,4302668500,240500,240500,240500,240500,0
|
|
20250220,154500,4302668500,240500,240500,240500,240500,966
|
|
20250220,154400,4302668500,240500,240500,240500,240500,0
|
|
20250220,154300,4302668500,240500,240500,240500,240500,0
|
|
20250220,154200,4302668500,240500,240500,240500,240500,0
|
|
20250220,154100,4302668500,240500,240500,240500,240500,0
|
|
20250220,154000,4302668500,240500,240500,240500,240500,0
|
|
20250220,153900,4302668500,240500,240500,240500,240500,0
|
|
20250220,153800,4302668500,240500,240500,240500,240500,0
|
|
20250220,153700,4302668500,240500,240500,240500,240500,0
|
|
20250220,153600,4302668500,240500,240500,240500,240500,0
|
|
20250220,153500,4302668500,240500,240500,240500,240500,0
|
|
20250220,153400,4302668500,240500,240500,240500,240500,0
|
|
20250220,153300,4302668500,240500,240500,240500,240500,0
|
|
20250220,153200,4302668500,240500,240500,240500,240500,0
|
|
20250220,153100,4302668500,240500,240500,240500,240500,0
|
|
20250220,153000,4302668500,240500,240500,240500,240500,966
|
|
20250220,152900,4070345500,240500,240500,240500,240500,0
|
|
20250220,152800,4070345500,240500,240500,240500,240500,0
|
|
20250220,152700,4070345500,240500,240500,240500,240500,0
|
|
20250220,152600,4070345500,240500,240500,240500,240500,0
|
|
20250220,152500,4070345500,240500,240500,240500,240500,0
|
|
20250220,152400,4070345500,240500,240500,240500,240500,0
|
|
20250220,152300,4070345500,240500,240500,240500,240500,0
|
|
20250220,152200,4070345500,240500,240500,240500,240500,0
|
|
20250220,152100,4070345500,240500,240500,240500,240500,0
|
|
20250220,152000,4070345500,240500,240500,240500,240500,0
|
|
20250220,151900,4070345500,240500,240000,240500,240000,67
|
|
20250220,151800,4054260500,240000,240000,240000,240000,8
|
|
20250220,151700,4052340500,240500,239500,240500,239500,39
|
|
20250220,151600,4042980500,240000,240000,240000,240000,72
|
|
20250220,151500,4025700500,240000,240000,240500,240000,47
|
|
20250220,151400,4014414000,240000,240000,240000,239500,76
|
|
20250220,151300,3996178500,240000,240000,240500,239500,131
|
|
20250220,151200,3964727000,240000,240000,240500,240000,68
|
|
20250220,151100,3948401500,240000,240000,240000,240000,36
|
|
20250220,151000,3939761500,240500,240000,240500,240000,79
|
|
20250220,150900,3920795000,240000,240000,240500,240000,49
|
|
20250220,150800,3909029500,240000,240000,240500,240000,52
|
|
20250220,150700,3896538500,240000,240000,240500,240000,34
|
|
20250220,150600,3888378000,240500,240500,240500,240000,126
|
|
20250220,150500,3858083500,240500,240000,241000,240000,151
|
|
20250220,150400,3821777000,240000,240000,240500,240000,57
|
|
20250220,150300,3808091000,240000,240000,240000,240000,55
|
|
20250220,150200,3794891000,240000,240500,240500,240000,57
|
|
20250220,150100,3781204500,240000,241000,241500,240000,301
|
|
20250220,150000,3708710500,241500,241500,242000,241000,84
|
|
20250220,145900,3688432000,241500,241500,241500,241000,75
|
|
20250220,145800,3670337000,241500,241000,242000,241000,83
|
|
20250220,145700,3650305000,241000,241500,241500,241000,56
|
|
20250220,145600,3636788500,241500,241000,241500,241000,84
|
|
20250220,145500,3616514000,241000,241500,241500,241000,68
|
|
20250220,145400,3600101500,241000,241500,242000,241000,145
|
|
20250220,145300,3565086500,241500,241500,241500,241000,125
|
|
20250220,145200,3534914000,241500,241500,241500,241000,71
|
|
20250220,145100,3517771500,241000,241500,241500,241000,75
|
|
20250220,145000,3499665500,241500,241000,241500,241000,93
|
|
20250220,144900,3477213000,241000,241000,241500,241000,100
|
|
20250220,144800,3453071500,241500,241500,241500,241000,58
|
|
20250220,144700,3439070000,241500,241500,242000,241000,90
|
|
20250220,144600,3417335500,242000,242000,242000,241500,88
|
|
20250220,144500,3396055500,242000,241500,242500,241500,68
|
|
20250220,144400,3379608000,242000,242000,242000,241500,82
|
|
20250220,144300,3359776500,242000,241500,242000,241500,100
|
|
20250220,144200,3335582500,242000,241500,242000,241500,74
|
|
20250220,144100,3317683000,242000,242500,242500,242000,61
|
|
20250220,144000,3302908500,242000,242500,242500,242000,156
|
|
20250220,143900,3265133000,242500,243000,243000,242500,80
|
|
20250220,143800,3245714500,243000,243000,243000,242500,60
|
|
20250220,143700,3231138000,242500,243000,243000,242000,119
|
|
20250220,143600,3202269500,243000,243000,243000,242500,74
|
|
20250220,143500,3184301500,243000,243000,243000,242500,75
|
|
20250220,143400,3166079500,243000,243000,243500,243000,229
|
|
20250220,143300,3110430500,243000,243000,243000,242500,75
|
|
20250220,143200,3092212500,243000,243000,243000,242500,38
|
|
20250220,143100,3082979000,243000,243000,243000,242500,51
|
|
20250220,143000,3070589000,243000,242500,243000,242500,65
|
|
20250220,142900,3054800000,243000,243000,243000,242500,51
|
|
20250220,142800,3042410500,243000,243000,243000,242500,48
|
|
20250220,142700,3030749000,242500,243000,243000,242500,63
|
|
20250220,142600,3015443000,243000,243000,243000,242500,56
|
|
20250220,142500,3001841000,243000,242500,243000,242000,81
|
|
20250220,142400,2982202500,242500,242500,242500,242000,47
|
|
20250220,142300,2970808000,242500,243000,243000,241500,51
|
|
20250220,142200,2958445500,241500,242500,243000,241500,275
|
|
20250220,142100,2891793000,243000,243000,243000,243000,52
|
|
20250220,142000,2879157000,243000,242500,243000,242500,51
|
|
20250220,141900,2866770500,243000,243000,243000,243000,53
|
|
20250220,141800,2853891500,243000,243000,243000,242500,55
|
|
20250220,141700,2840529500,243000,243000,243000,242500,94
|
|
20250220,141600,2817712500,243000,243000,243000,242500,82
|
|
20250220,141500,2797792500,243000,243000,243500,243000,213
|
|
20250220,141400,2746011500,243500,243500,243500,243000,61
|
|
20250220,141300,2731158500,243500,243500,243500,243000,66
|
|
20250220,141200,2715093000,243500,243500,243500,243000,64
|
|
20250220,141100,2699523500,243500,243500,243500,243000,56
|
|
20250220,141000,2685891500,243500,243000,243500,243000,70
|
|
20250220,140900,2668854000,243500,243500,243500,243000,52
|
|
20250220,140800,2656195500,243500,243500,243500,243000,47
|
|
20250220,140700,2644751500,243000,243500,243500,243000,63
|
|
20250220,140600,2629420000,243000,243000,243500,243000,70
|
|
20250220,140500,2612398500,243000,243500,243500,243000,172
|
|
20250220,140400,2570573500,243500,243500,243500,243000,39
|
|
20250220,140300,2561080500,243500,243500,244000,243000,100
|
|
20250220,140200,2536733500,244000,243500,244000,243000,110
|
|
20250220,140100,2509935000,243500,243000,243500,243000,270
|
|
20250220,140000,2444285000,243000,243000,243000,243000,187
|
|
20250220,135900,2398844000,243500,243000,243500,243000,74
|
|
20250220,135800,2380835000,243000,243000,243500,243000,89
|
|
20250220,135700,2359170500,243500,243500,243500,243000,89
|
|
20250220,135600,2337524000,243500,243000,243500,243000,202
|
|
20250220,135500,2288409500,243000,242500,243000,242500,50
|
|
20250220,135400,2276261000,242500,242500,242500,242000,77
|
|
20250220,135300,2257592500,242500,243000,243000,242000,128
|
|
20250220,135200,2226556500,243000,241500,243000,241500,395
|
|
20250220,135100,2130888500,241500,241000,241500,241000,68
|
|
20250220,135000,2114469500,241500,241500,241500,241000,78
|
|
20250220,134900,2095643000,241500,241000,241500,241000,30
|
|
20250220,134800,2088404000,241000,241500,241500,241000,57
|
|
20250220,134700,2074649000,241000,241000,241500,241000,32
|
|
20250220,134600,2066933000,241000,241500,241500,241000,40
|
|
20250220,134500,2057275500,241500,241000,241500,240500,48
|
|
20250220,134400,2045705000,241000,241000,241000,240500,36
|
|
20250220,134300,2037030000,241000,241000,241500,240500,73
|
|
20250220,134200,2019440000,241500,241500,241500,241000,47
|
|
20250220,134100,2008092500,241500,242000,242000,241000,153
|
|
20250220,134000,1971145500,241500,240500,241500,240000,727
|
|
20250220,133900,1795978000,240500,239500,240500,239000,556
|
|
20250220,133800,1662682000,239500,239000,239500,239000,46
|
|
20250220,133700,1651671500,239500,239000,239500,239000,17
|
|
20250220,133600,1647604500,239000,239500,239500,239000,41
|
|
20250220,133500,1637795500,239000,239000,239500,239000,24
|
|
20250220,133400,1632057500,239000,239000,239000,238500,36
|
|
20250220,133300,1623456500,238500,239500,239500,238500,53
|
|
20250220,133200,1610783500,239500,239000,239500,239000,44
|
|
20250220,133100,1600254500,239000,239000,239500,239000,54
|
|
20250220,133000,1587327000,239500,240000,240000,239000,140
|
|
20250220,132900,1553810500,240000,240000,240000,239500,45
|
|
20250220,132800,1543016500,239500,239500,240000,239500,32
|
|
20250220,132700,1535345000,239500,239000,239500,239000,38
|
|
20250220,132600,1526247500,239000,239000,239500,238500,44
|
|
20250220,132500,1515727000,239000,239500,239500,238500,44
|
|
20250220,132400,1505211000,239000,239500,239500,239000,46
|
|
20250220,132300,1494199000,239500,239000,239500,238500,41
|
|
20250220,132200,1484400500,238500,239000,239000,238500,16
|
|
20250220,132100,1480578500,239000,239000,239000,238500,22
|
|
20250220,132000,1475323500,239000,239000,239000,238500,13
|
|
20250220,131900,1472217000,239000,240000,240000,239000,12
|
|
20250220,131800,1469344500,239500,239500,239500,239000,33
|
|
20250220,131700,1461445500,239500,239000,239500,239000,23
|
|
20250220,131600,1455942000,239500,239500,239500,239000,23
|
|
20250220,131500,1450436500,239000,239500,239500,239000,45
|
|
20250220,131400,1439678000,239500,239500,239500,239000,34
|
|
20250220,131300,1431545000,240000,239500,240000,239000,20
|
|
20250220,131200,1426756500,239500,239500,239500,239000,21
|
|
20250220,131100,1421732000,239000,239500,239500,239000,14
|
|
20250220,131000,1418381000,239000,239500,239500,239000,22
|
|
20250220,130900,1413120000,239000,239500,239500,239000,85
|
|
20250220,130800,1392781500,239000,239000,239000,238500,210
|
|
20250220,130700,1342603000,238500,238500,239000,238000,20
|
|
20250220,130600,1337832500,238500,238500,238500,238000,22
|
|
20250220,130500,1332591500,238000,238500,238500,238000,10
|
|
20250220,130400,1330207000,238500,239000,239000,238000,21
|
|
20250220,130300,1325198000,238500,238500,238500,238000,62
|
|
20250220,130200,1310413500,238000,238500,238500,238000,13
|
|
20250220,130100,1307316000,238500,238000,238500,238000,7
|
|
20250220,130000,1305649500,238000,238500,238500,238000,11
|
|
20250220,125900,1303031000,238500,238500,238500,238500,23
|
|
20250220,125800,1297545500,238500,238500,238500,238500,1
|
|
20250220,125700,1297307000,239000,238500,239000,238500,16
|
|
20250220,125600,1293490000,238500,238500,238500,238500,9
|
|
20250220,125500,1291343500,238500,238500,238500,238500,0
|
|
20250220,125400,1291343500,238500,238500,238500,238500,0
|
|
20250220,125300,1291343500,238500,239000,239000,238500,12
|
|
20250220,125200,1288478500,238500,238500,238500,238500,32
|
|
20250220,125100,1280846500,238500,238500,238500,238500,18
|
|
20250220,125000,1276553500,238500,238500,238500,238500,44
|
|
20250220,124900,1266059500,239000,239000,239000,239000,0
|
|
20250220,124800,1266059500,239000,238500,239000,238500,13
|
|
20250220,124700,1262958500,238500,238500,238500,238500,6
|
|
20250220,124600,1261527500,238500,238500,239000,238500,4
|
|
20250220,124500,1260572500,238500,238500,238500,238500,0
|
|
20250220,124400,1260572500,238500,238500,238500,238000,38
|
|
20250220,124300,1251512000,238000,238000,238000,238000,8
|
|
20250220,124200,1249608000,238000,238000,238000,238000,0
|
|
20250220,124100,1249608000,238000,238000,238000,238000,2
|
|
20250220,124000,1249132000,238000,238000,238000,238000,6
|
|
20250220,123900,1247704000,238000,238500,238500,238000,51
|
|
20250220,123800,1235541000,237500,237500,237500,237500,0
|
|
20250220,123700,1235541000,237500,237500,237500,237500,6
|
|
20250220,123600,1234116000,237500,238000,238000,237500,2
|
|
20250220,123500,1233640500,238000,237500,238000,237500,23
|
|
20250220,123400,1228168000,237500,237500,238000,237500,88
|
|
20250220,123300,1207235000,237500,237500,237500,237500,7
|
|
20250220,123200,1205572500,238000,238000,238000,238000,0
|
|
20250220,123100,1205572500,238000,238000,238000,238000,0
|
|
20250220,123000,1205572500,238000,237500,238000,237500,11
|
|
20250220,122900,1202959500,237500,237500,237500,237500,0
|
|
20250220,122800,1202959500,237500,237500,237500,237500,2
|
|
20250220,122700,1202484500,237500,237500,237500,237500,6
|
|
20250220,122600,1201059500,237500,238000,238500,237500,64
|
|
20250220,122500,1185828000,238500,238500,238500,238500,2
|
|
20250220,122400,1185351000,238000,238000,238000,238000,4
|
|
20250220,122300,1184399000,238000,238000,238000,238000,7
|
|
20250220,122200,1182733000,238000,238000,238000,238000,0
|
|
20250220,122100,1182733000,238000,238500,238500,238000,3
|
|
20250220,122000,1182018000,238000,238000,238000,238000,6
|
|
20250220,121900,1180590000,238500,238500,238500,238500,1
|
|
20250220,121800,1180351500,238000,238000,238000,237500,77
|
|
20250220,121700,1162028000,237500,237500,238000,237500,17
|
|
20250220,121600,1157989500,237500,237500,238000,237500,6
|
|
20250220,121500,1156563500,237500,237500,237500,237500,0
|
|
20250220,121400,1156563500,237500,237500,237500,237500,0
|
|
20250220,121300,1156563500,237500,237500,237500,237500,7
|
|
20250220,121200,1154901000,237500,238000,238000,237500,2
|
|
20250220,121100,1154425500,237500,237500,237500,237500,0
|
|
20250220,121000,1154425500,237500,237500,237500,237500,30
|
|
20250220,120900,1147300500,237500,237500,237500,237500,0
|
|
20250220,120800,1147300500,237500,238000,238000,237500,15
|
|
20250220,120700,1143737000,237500,237500,237500,237500,8
|
|
20250220,120600,1141837000,238000,238000,238000,237500,221
|
|
20250220,120500,1089259000,238000,238000,238000,238000,22
|
|
20250220,120400,1084023000,237500,237500,237500,237500,4
|
|
20250220,120300,1083073000,237500,237500,238000,237500,21
|
|
20250220,120200,1078084000,237500,237500,238000,237500,4
|
|
20250220,120100,1077133000,237500,238500,238500,237500,34
|
|
20250220,120000,1069028000,237500,238000,238000,237500,22
|
|
20250220,115900,1063793000,238000,238000,238000,238000,5
|
|
20250220,115800,1062603000,237500,237500,237500,237500,0
|
|
20250220,115700,1062603000,237500,237500,237500,237500,6
|
|
20250220,115600,1061178000,237500,237500,237500,237500,0
|
|
20250220,115500,1061178000,237500,237500,237500,237500,5
|
|
20250220,115400,1059990500,238000,238000,238000,238000,11
|
|
20250220,115300,1057372500,237500,237500,237500,237500,6
|
|
20250220,115200,1055947500,237500,237500,237500,237500,0
|
|
20250220,115100,1055947500,237500,237500,238000,237500,17
|
|
20250220,115000,1051908500,237500,237500,237500,237500,8
|
|
20250220,114900,1050008500,238000,237500,238000,237500,4
|
|
20250220,114800,1049057500,237500,238000,238000,237500,7
|
|
20250220,114700,1047392500,237500,237500,238000,237500,14
|
|
20250220,114600,1044064500,237500,237500,237500,237500,0
|
|
20250220,114500,1044064500,237500,237500,238000,237500,4
|
|
20250220,114400,1043113500,237500,238000,238000,237500,7
|
|
20250220,114300,1041448500,237500,237500,237500,237500,6
|
|
20250220,114200,1040023500,237500,237500,237500,237500,0
|
|
20250220,114100,1040023500,237500,238000,238000,237500,14
|
|
20250220,114000,1036693000,238000,238000,238000,238000,3
|
|
20250220,113900,1035979000,237500,237500,238000,237500,13
|
|
20250220,113800,1032889000,238000,238000,238000,238000,1
|
|
20250220,113700,1032651000,237500,237500,237500,237500,8
|
|
20250220,113600,1030751000,237500,238000,238000,237500,445
|
|
20250220,113500,924894500,238000,238000,238000,238000,0
|
|
20250220,113400,924894500,238000,238500,238500,238000,2
|
|
20250220,113300,924418000,238000,238500,238500,238000,15
|
|
20250220,113200,920846500,238000,238000,238000,238000,0
|
|
20250220,113100,920846500,238000,238000,238500,238000,10
|
|
20250220,113000,918465000,238000,238000,238000,238000,6
|
|
20250220,112900,917037000,238000,238000,238000,238000,0
|
|
20250220,112800,917037000,238000,238000,238000,238000,4
|
|
20250220,112700,916085000,238000,238000,238500,238000,11
|
|
20250220,112600,913466000,238000,238000,238000,238000,0
|
|
20250220,112500,913466000,238000,238000,238000,238000,0
|
|
20250220,112400,913466000,238000,238000,238000,238000,2
|
|
20250220,112300,912990000,238000,238000,238000,238000,9
|
|
20250220,112200,910848000,238500,238000,238500,238000,18
|
|
20250220,112100,906563000,238000,238000,238000,238000,5
|
|
20250220,112000,905373000,238000,238000,238000,238000,7
|
|
20250220,111900,903707000,238000,238000,238000,238000,0
|
|
20250220,111800,903707000,238000,238500,238500,238000,114
|
|
20250220,111700,876524500,238000,238000,238000,238000,10
|
|
20250220,111600,874144500,238500,238500,238500,238000,3
|
|
20250220,111500,873429500,238000,238500,238500,238000,4
|
|
20250220,111400,872476000,238000,238000,238000,238000,1
|
|
20250220,111300,872238000,238000,238000,238000,237500,44
|
|
20250220,111200,861771000,238500,238500,238500,238500,0
|
|
20250220,111100,861771000,238500,238000,238500,237500,6
|
|
20250220,111000,860343000,237500,238000,238000,237500,11
|
|
20250220,110900,857726500,237500,237500,238000,237500,20
|
|
20250220,110800,852975500,237500,237500,237500,237500,1
|
|
20250220,110700,852738000,237500,238000,238000,237500,10
|
|
20250220,110600,850360000,237500,237500,238000,237500,23
|
|
20250220,110500,844892000,237500,237500,237500,237500,3
|
|
20250220,110400,844179500,237500,237500,238000,237500,63
|
|
20250220,110300,829205000,237500,237500,237500,237500,0
|
|
20250220,110200,829205000,237500,237500,237500,237500,14
|
|
20250220,110100,825880000,238500,238500,238500,238500,1
|
|
20250220,110000,825641500,237500,238500,238500,237500,47
|
|
20250220,105900,814459000,238000,238000,238000,238000,1
|
|
20250220,105800,814221000,238000,238000,238000,238000,66
|
|
20250220,105700,798513000,238000,238000,238000,238000,10
|
|
20250220,105600,796133000,238500,238500,238500,238500,0
|
|
20250220,105500,796133000,238500,238000,238500,238000,2
|
|
20250220,105400,795656500,238000,238000,238000,238000,10
|
|
20250220,105300,793276500,238000,238000,238000,238000,1
|
|
20250220,105200,793038500,238000,238000,238000,238000,2
|
|
20250220,105100,792562500,238000,238500,238500,238000,3
|
|
20250220,105000,791847500,238000,238000,238000,238000,19
|
|
20250220,104900,787325500,238500,238500,239000,238500,135
|
|
20250220,104800,755119500,238000,238000,238000,238000,0
|
|
20250220,104700,755119500,238000,238000,238000,238000,8
|
|
20250220,104600,753215500,238000,238500,238500,238000,3
|
|
20250220,104500,752500500,238000,237500,238000,237500,8
|
|
20250220,104400,750597000,237500,237500,238000,237500,17
|
|
20250220,104300,746555000,237500,238000,238000,237500,3
|
|
20250220,104200,745842000,237500,237500,238000,237500,33
|
|
20250220,104100,737991000,237500,238000,238000,237500,63
|
|
20250220,104000,723007000,238000,238000,238500,238000,16
|
|
20250220,103900,719198500,238000,238000,238000,238000,45
|
|
20250220,103800,708488500,238500,238500,238500,238500,0
|
|
20250220,103700,708488500,238500,238000,238500,238000,10
|
|
20250220,103600,706108000,238000,238000,238000,238000,1
|
|
20250220,103500,705870000,238000,238000,238000,238000,0
|
|
20250220,103400,705870000,238000,238000,238000,238000,23
|
|
20250220,103300,700396000,238000,238500,238500,238000,5
|
|
20250220,103200,699205000,238000,238000,238000,238000,5
|
|
20250220,103100,698015000,238000,238000,238000,238000,0
|
|
20250220,103000,698015000,238000,238000,238000,238000,35
|
|
20250220,102900,689685000,238000,238000,238000,238000,16
|
|
20250220,102800,685877000,238000,238000,238500,238000,45
|
|
20250220,102700,675166000,238000,238500,238500,238000,10
|
|
20250220,102600,672785500,238000,238000,238000,238000,0
|
|
20250220,102500,672785500,238000,238000,238000,238000,1
|
|
20250220,102400,672547500,238000,238500,238500,238000,24
|
|
20250220,102300,666834500,238000,238000,238000,238000,2
|
|
20250220,102200,666358500,238000,238500,238500,238000,8
|
|
20250220,102100,664452000,238000,238000,238000,238000,3
|
|
20250220,102000,663738000,238000,238000,238500,238000,7
|
|
20250220,101900,662071500,238000,238500,238500,238000,3
|
|
20250220,101800,661356500,238500,238000,238500,238000,2
|
|
20250220,101700,660880000,238000,237500,238000,237500,51
|
|
20250220,101600,648742500,238000,237500,238000,237500,7
|
|
20250220,101500,647077500,238000,238000,238000,238000,0
|
|
20250220,101400,647077500,238000,237500,238000,237500,15
|
|
20250220,101300,643514000,237500,237500,237500,237500,17
|
|
20250220,101200,639476500,237500,237500,237500,237500,12
|
|
20250220,101100,636626500,237500,238000,238000,237500,99
|
|
20250220,101000,613069000,238000,238500,238500,238000,79
|
|
20250220,100900,594230000,238500,238500,238500,238500,6
|
|
20250220,100800,592799000,238500,238500,238500,238500,10
|
|
20250220,100700,590414000,238500,238500,238500,238500,6
|
|
20250220,100600,588983000,238500,238500,238500,238500,1
|
|
20250220,100500,588744500,239000,239000,239000,239000,2
|
|
20250220,100400,588266500,238500,238500,238500,238500,51
|
|
20250220,100300,576103000,238500,238500,238500,238500,12
|
|
20250220,100200,573241000,238500,238500,238500,238500,0
|
|
20250220,100100,573241000,238500,238500,239500,238500,89
|
|
20250220,100000,551988000,238500,238500,239500,238500,19
|
|
20250220,095900,547455500,238500,238500,238500,238500,1
|
|
20250220,095800,547217000,239000,239500,239500,239000,96
|
|
20250220,095700,524249000,239500,240000,240000,239500,14
|
|
20250220,095600,520892000,240500,240000,240500,240000,119
|
|
20250220,095500,492331000,240000,240000,240000,240000,1
|
|
20250220,095400,492091000,239500,239500,239500,239500,5
|
|
20250220,095300,490893500,239500,239500,239500,239500,7
|
|
20250220,095200,489217000,239500,240000,240000,239500,8
|
|
20250220,095100,487299500,239500,239500,239500,239500,2
|
|
20250220,095000,486820500,239500,239500,239500,239500,9
|
|
20250220,094900,484665000,239500,239500,239500,239500,4
|
|
20250220,094800,483707000,239500,239500,239500,239500,27
|
|
20250220,094700,477240500,239500,239500,239500,239500,63
|
|
20250220,094600,462152000,240000,239500,240000,239500,16
|
|
20250220,094500,458319500,240000,240000,240000,240000,14
|
|
20250220,094400,454959500,240000,239500,240000,239500,12
|
|
20250220,094300,452080500,240000,240500,240500,240000,119
|
|
20250220,094200,423520000,240000,240000,240500,240000,7
|
|
20250220,094100,421839500,240000,240000,240000,240000,0
|
|
20250220,094000,421839500,240000,240000,240000,240000,6
|
|
20250220,093900,420399500,240500,240000,240500,240000,20
|
|
20250220,093800,415596000,240000,239500,240000,239500,53
|
|
20250220,093700,402876500,240000,240000,240000,240000,57
|
|
20250220,093600,389196500,240000,240000,240500,240000,6
|
|
20250220,093500,387755500,240500,240500,240500,240500,40
|
|
20250220,093400,378135500,240500,239500,240500,239500,180
|
|
20250220,093300,334956000,239000,238500,239000,238500,37
|
|
20250220,093200,326116000,238500,238500,238500,238500,0
|
|
20250220,093100,326116000,238500,239000,239000,238500,2
|
|
20250220,093000,325638500,238000,238000,238500,238000,44
|
|
20250220,092900,315159000,238000,238000,238000,238000,2
|
|
20250220,092800,314683000,238000,238000,238000,238000,25
|
|
20250220,092700,308733000,237500,238000,238000,237500,18
|
|
20250220,092600,304449500,238000,238000,238000,238000,18
|
|
20250220,092500,300165500,238000,238500,238500,238000,5
|
|
20250220,092400,298975000,238500,238500,238500,238500,1
|
|
20250220,092300,298736500,238000,238500,238500,238000,228
|
|
20250220,092200,244458000,238500,238000,238500,238000,13
|
|
20250220,092100,241363500,238000,238000,238000,238000,1
|
|
20250220,092000,241125500,238500,238000,238500,238000,29
|
|
20250220,091900,234209500,238000,238000,238000,238000,0
|
|
20250220,091800,234209500,238000,238000,238000,238000,32
|
|
20250220,091700,226593500,238000,239000,239000,238000,140
|
|
20250220,091600,193222500,239000,239000,239000,239000,4
|
|
20250220,091500,192266500,238500,238500,238500,238500,8
|
|
20250220,091400,190358500,238500,238500,238500,238500,26
|
|
20250220,091300,184157500,239000,239000,239000,239000,137
|
|
20250220,091200,151414500,239500,239500,239500,239500,25
|
|
20250220,091100,145427000,239500,239500,239500,239500,3
|
|
20250220,091000,144708500,240000,240000,240000,240000,32
|
|
20250220,090900,137028500,240000,239500,240000,239500,16
|
|
20250220,090800,133190500,239500,239000,240000,239000,66
|
|
20250220,090700,117387000,239000,239000,239000,239000,26
|
|
20250220,090600,111173000,239000,239000,239000,239000,82
|
|
20250220,090500,91575000,239000,238500,239000,238500,30
|
|
20250220,090400,84409500,238500,239000,239000,238500,35
|
|
20250220,090300,76049000,239000,238500,239000,238500,12
|
|
20250220,090200,73184000,238000,239000,239000,238000,20
|
|
20250220,090100,68423000,239000,238500,239000,238000,89
|
|
20250220,090000,47224000,238500,238500,239500,238000,198
|