739 lines
41 KiB
CSV
739 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,211600,2382745000,239000,239000,239000,239000,153
|
|
20250221,211500,2382745000,239000,239000,239000,239000,0
|
|
20250221,211400,2382745000,239000,239000,239000,239000,0
|
|
20250221,211300,2382745000,239000,239000,239000,239000,0
|
|
20250221,211200,2382745000,239000,239000,239000,239000,0
|
|
20250221,211100,2382745000,239000,239000,239000,239000,0
|
|
20250221,211000,2382745000,239000,239000,239000,239000,0
|
|
20250221,210900,2382745000,239000,239000,239000,239000,0
|
|
20250221,210800,2382745000,239000,239000,239000,239000,0
|
|
20250221,210700,2382745000,239000,239000,239000,239000,0
|
|
20250221,210600,2382745000,239000,239000,239000,239000,0
|
|
20250221,210500,2382745000,239000,239000,239000,239000,0
|
|
20250221,210400,2382745000,239000,239000,239000,239000,0
|
|
20250221,210300,2382745000,239000,239000,239000,239000,0
|
|
20250221,210200,2382745000,239000,239000,239000,239000,0
|
|
20250221,210100,2382745000,239000,239000,239000,239000,0
|
|
20250221,210000,2382745000,239000,239000,239000,239000,0
|
|
20250221,205900,2382745000,239000,239000,239000,239000,0
|
|
20250221,205800,2382745000,239000,239000,239000,239000,0
|
|
20250221,205700,2382745000,239000,239000,239000,239000,0
|
|
20250221,205600,2382745000,239000,239000,239000,239000,0
|
|
20250221,205500,2382745000,239000,239000,239000,239000,0
|
|
20250221,205400,2382745000,239000,239000,239000,239000,0
|
|
20250221,205300,2382745000,239000,239000,239000,239000,0
|
|
20250221,205200,2382745000,239000,239000,239000,239000,0
|
|
20250221,205100,2382745000,239000,239000,239000,239000,0
|
|
20250221,205000,2382745000,239000,239000,239000,239000,0
|
|
20250221,204900,2382745000,239000,239000,239000,239000,0
|
|
20250221,204800,2382745000,239000,239000,239000,239000,0
|
|
20250221,204700,2382745000,239000,239000,239000,239000,0
|
|
20250221,204600,2382745000,239000,239000,239000,239000,153
|
|
20250221,204500,2382745000,239000,239000,239000,239000,0
|
|
20250221,204400,2382745000,239000,239000,239000,239000,0
|
|
20250221,204300,2382745000,239000,239000,239000,239000,0
|
|
20250221,204200,2382745000,239000,239000,239000,239000,0
|
|
20250221,204100,2382745000,239000,239000,239000,239000,0
|
|
20250221,204000,2382745000,239000,239000,239000,239000,0
|
|
20250221,203900,2382745000,239000,239000,239000,239000,0
|
|
20250221,203800,2382745000,239000,239000,239000,239000,0
|
|
20250221,203700,2382745000,239000,239000,239000,239000,0
|
|
20250221,203600,2382745000,239000,239000,239000,239000,0
|
|
20250221,203500,2382745000,239000,239000,239000,239000,0
|
|
20250221,203400,2382745000,239000,239000,239000,239000,0
|
|
20250221,203300,2382745000,239000,239000,239000,239000,0
|
|
20250221,203200,2382745000,239000,239000,239000,239000,0
|
|
20250221,203100,2382745000,239000,239000,239000,239000,0
|
|
20250221,203000,2382745000,239000,239000,239000,239000,0
|
|
20250221,202900,2382745000,239000,239000,239000,239000,0
|
|
20250221,202800,2382745000,239000,239000,239000,239000,0
|
|
20250221,202700,2382745000,239000,239000,239000,239000,0
|
|
20250221,202600,2382745000,239000,239000,239000,239000,0
|
|
20250221,202500,2382745000,239000,239000,239000,239000,0
|
|
20250221,202400,2382745000,239000,239000,239000,239000,0
|
|
20250221,202300,2382745000,239000,239000,239000,239000,0
|
|
20250221,202200,2382745000,239000,239000,239000,239000,0
|
|
20250221,202100,2382745000,239000,239000,239000,239000,0
|
|
20250221,202000,2382745000,239000,239000,239000,239000,0
|
|
20250221,201900,2382745000,239000,239000,239000,239000,0
|
|
20250221,201800,2382745000,239000,239000,239000,239000,0
|
|
20250221,201700,2382745000,239000,239000,239000,239000,0
|
|
20250221,201600,2382745000,239000,239000,239000,239000,153
|
|
20250221,201500,2382745000,239000,239000,239000,239000,0
|
|
20250221,201400,2382745000,239000,239000,239000,239000,0
|
|
20250221,201300,2382745000,239000,239000,239000,239000,0
|
|
20250221,201200,2382745000,239000,239000,239000,239000,0
|
|
20250221,201100,2382745000,239000,239000,239000,239000,0
|
|
20250221,201000,2382745000,239000,239000,239000,239000,0
|
|
20250221,200900,2382745000,239000,239000,239000,239000,0
|
|
20250221,200800,2382745000,239000,239000,239000,239000,0
|
|
20250221,200700,2382745000,239000,239000,239000,239000,0
|
|
20250221,200600,2382745000,239000,239000,239000,239000,0
|
|
20250221,200500,2382745000,239000,239000,239000,239000,0
|
|
20250221,200400,2382745000,239000,239000,239000,239000,0
|
|
20250221,200300,2382745000,239000,239000,239000,239000,0
|
|
20250221,200200,2382745000,239000,239000,239000,239000,0
|
|
20250221,200100,2382745000,239000,239000,239000,239000,0
|
|
20250221,200000,2382745000,239000,239000,239000,239000,0
|
|
20250221,195900,2382745000,239000,239000,239000,239000,0
|
|
20250221,195800,2382745000,239000,239000,239000,239000,0
|
|
20250221,195700,2382745000,239000,239000,239000,239000,0
|
|
20250221,195600,2382745000,239000,239000,239000,239000,0
|
|
20250221,195500,2382745000,239000,239000,239000,239000,0
|
|
20250221,195400,2382745000,239000,239000,239000,239000,0
|
|
20250221,195300,2382745000,239000,239000,239000,239000,0
|
|
20250221,195200,2382745000,239000,239000,239000,239000,0
|
|
20250221,195100,2382745000,239000,239000,239000,239000,0
|
|
20250221,195000,2382745000,239000,239000,239000,239000,0
|
|
20250221,194900,2382745000,239000,239000,239000,239000,0
|
|
20250221,194800,2382745000,239000,239000,239000,239000,0
|
|
20250221,194700,2382745000,239000,239000,239000,239000,0
|
|
20250221,194600,2382745000,239000,239000,239000,239000,153
|
|
20250221,194500,2382745000,239000,239000,239000,239000,0
|
|
20250221,194400,2382745000,239000,239000,239000,239000,0
|
|
20250221,194300,2382745000,239000,239000,239000,239000,0
|
|
20250221,194200,2382745000,239000,239000,239000,239000,0
|
|
20250221,194100,2382745000,239000,239000,239000,239000,0
|
|
20250221,194000,2382745000,239000,239000,239000,239000,0
|
|
20250221,193900,2382745000,239000,239000,239000,239000,0
|
|
20250221,193800,2382745000,239000,239000,239000,239000,0
|
|
20250221,193700,2382745000,239000,239000,239000,239000,0
|
|
20250221,193600,2382745000,239000,239000,239000,239000,0
|
|
20250221,193500,2382745000,239000,239000,239000,239000,0
|
|
20250221,193400,2382745000,239000,239000,239000,239000,0
|
|
20250221,193300,2382745000,239000,239000,239000,239000,0
|
|
20250221,193200,2382745000,239000,239000,239000,239000,0
|
|
20250221,193100,2382745000,239000,239000,239000,239000,0
|
|
20250221,193000,2382745000,239000,239000,239000,239000,0
|
|
20250221,192900,2382745000,239000,239000,239000,239000,0
|
|
20250221,192800,2382745000,239000,239000,239000,239000,0
|
|
20250221,192700,2382745000,239000,239000,239000,239000,0
|
|
20250221,192600,2382745000,239000,239000,239000,239000,0
|
|
20250221,192500,2382745000,239000,239000,239000,239000,0
|
|
20250221,192400,2382745000,239000,239000,239000,239000,0
|
|
20250221,192300,2382745000,239000,239000,239000,239000,0
|
|
20250221,192200,2382745000,239000,239000,239000,239000,0
|
|
20250221,192100,2382745000,239000,239000,239000,239000,0
|
|
20250221,192000,2382745000,239000,239000,239000,239000,0
|
|
20250221,191900,2382745000,239000,239000,239000,239000,0
|
|
20250221,191800,2382745000,239000,239000,239000,239000,0
|
|
20250221,191700,2382745000,239000,239000,239000,239000,0
|
|
20250221,191600,2382745000,239000,239000,239000,239000,153
|
|
20250221,191500,2382745000,239000,239000,239000,239000,0
|
|
20250221,191400,2382745000,239000,239000,239000,239000,0
|
|
20250221,191300,2382745000,239000,239000,239000,239000,0
|
|
20250221,191200,2382745000,239000,239000,239000,239000,0
|
|
20250221,191100,2382745000,239000,239000,239000,239000,0
|
|
20250221,191000,2382745000,239000,239000,239000,239000,0
|
|
20250221,190900,2382745000,239000,239000,239000,239000,0
|
|
20250221,190800,2382745000,239000,239000,239000,239000,0
|
|
20250221,190700,2382745000,239000,239000,239000,239000,0
|
|
20250221,190600,2382745000,239000,239000,239000,239000,0
|
|
20250221,190500,2382745000,239000,239000,239000,239000,0
|
|
20250221,190400,2382745000,239000,239000,239000,239000,0
|
|
20250221,190300,2382745000,239000,239000,239000,239000,0
|
|
20250221,190200,2382745000,239000,239000,239000,239000,0
|
|
20250221,190100,2382745000,239000,239000,239000,239000,0
|
|
20250221,190000,2382745000,239000,239000,239000,239000,0
|
|
20250221,185900,2382745000,239000,239000,239000,239000,0
|
|
20250221,185800,2382745000,239000,239000,239000,239000,0
|
|
20250221,185700,2382745000,239000,239000,239000,239000,0
|
|
20250221,185600,2382745000,239000,239000,239000,239000,0
|
|
20250221,185500,2382745000,239000,239000,239000,239000,0
|
|
20250221,185400,2382745000,239000,239000,239000,239000,0
|
|
20250221,185300,2382745000,239000,239000,239000,239000,0
|
|
20250221,185200,2382745000,239000,239000,239000,239000,0
|
|
20250221,185100,2382745000,239000,239000,239000,239000,0
|
|
20250221,185000,2382745000,239000,239000,239000,239000,0
|
|
20250221,184900,2382745000,239000,239000,239000,239000,0
|
|
20250221,184800,2382745000,239000,239000,239000,239000,0
|
|
20250221,184700,2382745000,239000,239000,239000,239000,0
|
|
20250221,184600,2382745000,239000,239000,239000,239000,153
|
|
20250221,184500,2382745000,239000,239000,239000,239000,0
|
|
20250221,184400,2382745000,239000,239000,239000,239000,0
|
|
20250221,184300,2382745000,239000,239000,239000,239000,0
|
|
20250221,184200,2382745000,239000,239000,239000,239000,0
|
|
20250221,184100,2382745000,239000,239000,239000,239000,0
|
|
20250221,184000,2382745000,239000,239000,239000,239000,0
|
|
20250221,183900,2382745000,239000,239000,239000,239000,0
|
|
20250221,183800,2382745000,239000,239000,239000,239000,0
|
|
20250221,183700,2382745000,239000,239000,239000,239000,0
|
|
20250221,183600,2382745000,239000,239000,239000,239000,0
|
|
20250221,183500,2382745000,239000,239000,239000,239000,0
|
|
20250221,183400,2382745000,239000,239000,239000,239000,0
|
|
20250221,183300,2382745000,239000,239000,239000,239000,0
|
|
20250221,183200,2382745000,239000,239000,239000,239000,0
|
|
20250221,183100,2382745000,239000,239000,239000,239000,0
|
|
20250221,183000,2382745000,239000,239000,239000,239000,0
|
|
20250221,182900,2382745000,239000,239000,239000,239000,0
|
|
20250221,182800,2382745000,239000,239000,239000,239000,0
|
|
20250221,182700,2382745000,239000,239000,239000,239000,0
|
|
20250221,182600,2382745000,239000,239000,239000,239000,0
|
|
20250221,182500,2382745000,239000,239000,239000,239000,0
|
|
20250221,182400,2382745000,239000,239000,239000,239000,0
|
|
20250221,182300,2382745000,239000,239000,239000,239000,0
|
|
20250221,182200,2382745000,239000,239000,239000,239000,0
|
|
20250221,182100,2382745000,239000,239000,239000,239000,0
|
|
20250221,182000,2382745000,239000,239000,239000,239000,0
|
|
20250221,181900,2382745000,239000,239000,239000,239000,0
|
|
20250221,181800,2382745000,239000,239000,239000,239000,0
|
|
20250221,181700,2382745000,239000,239000,239000,239000,0
|
|
20250221,181600,2382745000,239000,239000,239000,239000,153
|
|
20250221,181500,2382745000,239000,239000,239000,239000,0
|
|
20250221,181400,2382745000,239000,239000,239000,239000,0
|
|
20250221,181300,2382745000,239000,239000,239000,239000,0
|
|
20250221,181200,2382745000,239000,239000,239000,239000,0
|
|
20250221,181100,2382745000,239000,239000,239000,239000,0
|
|
20250221,181000,2382745000,239000,239000,239000,239000,0
|
|
20250221,180900,2382745000,239000,239000,239000,239000,0
|
|
20250221,180800,2382745000,239000,239000,239000,239000,0
|
|
20250221,180700,2382745000,239000,239000,239000,239000,0
|
|
20250221,180600,2382745000,239000,239000,239000,239000,0
|
|
20250221,180500,2382745000,239000,239000,239000,239000,0
|
|
20250221,180400,2382745000,239000,239000,239000,239000,0
|
|
20250221,180300,2382745000,239000,239000,239000,239000,0
|
|
20250221,180200,2382745000,239000,239000,239000,239000,0
|
|
20250221,180100,2382745000,239000,239000,239000,239000,0
|
|
20250221,180000,2382745000,239000,239000,239000,239000,0
|
|
20250221,175900,2382745000,239000,239000,239000,239000,0
|
|
20250221,175800,2382745000,239000,239000,239000,239000,0
|
|
20250221,175700,2382745000,239000,239000,239000,239000,0
|
|
20250221,175600,2382745000,239000,239000,239000,239000,0
|
|
20250221,175500,2382745000,239000,239000,239000,239000,0
|
|
20250221,175400,2382745000,239000,239000,239000,239000,0
|
|
20250221,175300,2382745000,239000,239000,239000,239000,0
|
|
20250221,175200,2382745000,239000,239000,239000,239000,0
|
|
20250221,175100,2382745000,239000,239000,239000,239000,0
|
|
20250221,175000,2382745000,239000,239000,239000,239000,0
|
|
20250221,174900,2382745000,239000,239000,239000,239000,0
|
|
20250221,174800,2382745000,239000,239000,239000,239000,0
|
|
20250221,174700,2382745000,239000,239000,239000,239000,0
|
|
20250221,174600,2382745000,239000,239000,239000,239000,153
|
|
20250221,174500,2382745000,239000,239000,239000,239000,0
|
|
20250221,174400,2382745000,239000,239000,239000,239000,0
|
|
20250221,174300,2382745000,239000,239000,239000,239000,0
|
|
20250221,174200,2382745000,239000,239000,239000,239000,0
|
|
20250221,174100,2382745000,239000,239000,239000,239000,0
|
|
20250221,174000,2382745000,239000,239000,239000,239000,0
|
|
20250221,173900,2382745000,239000,239000,239000,239000,0
|
|
20250221,173800,2382745000,239000,239000,239000,239000,0
|
|
20250221,173700,2382745000,239000,239000,239000,239000,0
|
|
20250221,173600,2382745000,239000,239000,239000,239000,0
|
|
20250221,173500,2382745000,239000,239000,239000,239000,0
|
|
20250221,173400,2382745000,239000,239000,239000,239000,0
|
|
20250221,173300,2382745000,239000,239000,239000,239000,0
|
|
20250221,173200,2382745000,239000,239000,239000,239000,0
|
|
20250221,173100,2382745000,239000,239000,239000,239000,0
|
|
20250221,173000,2382745000,239000,239000,239000,239000,0
|
|
20250221,172900,2382745000,239000,239000,239000,239000,0
|
|
20250221,172800,2382745000,239000,239000,239000,239000,0
|
|
20250221,172700,2382745000,239000,239000,239000,239000,0
|
|
20250221,172600,2382745000,239000,239000,239000,239000,0
|
|
20250221,172500,2382745000,239000,239000,239000,239000,0
|
|
20250221,172400,2382745000,239000,239000,239000,239000,0
|
|
20250221,172300,2382745000,239000,239000,239000,239000,0
|
|
20250221,172200,2382745000,239000,239000,239000,239000,0
|
|
20250221,172100,2382745000,239000,239000,239000,239000,0
|
|
20250221,172000,2382745000,239000,239000,239000,239000,0
|
|
20250221,171900,2382745000,239000,239000,239000,239000,0
|
|
20250221,171800,2382745000,239000,239000,239000,239000,0
|
|
20250221,171700,2382745000,239000,239000,239000,239000,0
|
|
20250221,171600,2382745000,239000,239000,239000,239000,153
|
|
20250221,171500,2382745000,239000,239000,239000,239000,0
|
|
20250221,171400,2382745000,239000,239000,239000,239000,0
|
|
20250221,171300,2382745000,239000,239000,239000,239000,0
|
|
20250221,171200,2382745000,239000,239000,239000,239000,0
|
|
20250221,171100,2382745000,239000,239000,239000,239000,0
|
|
20250221,171000,2382745000,239000,239000,239000,239000,0
|
|
20250221,170900,2382745000,239000,239000,239000,239000,0
|
|
20250221,170800,2382745000,239000,239000,239000,239000,0
|
|
20250221,170700,2382745000,239000,239000,239000,239000,0
|
|
20250221,170600,2382745000,239000,239000,239000,239000,0
|
|
20250221,170500,2382745000,239000,239000,239000,239000,0
|
|
20250221,170400,2382745000,239000,239000,239000,239000,0
|
|
20250221,170300,2382745000,239000,239000,239000,239000,0
|
|
20250221,170200,2382745000,239000,239000,239000,239000,0
|
|
20250221,170100,2382745000,239000,239000,239000,239000,0
|
|
20250221,170000,2382745000,239000,239000,239000,239000,0
|
|
20250221,165900,2382745000,239000,239000,239000,239000,0
|
|
20250221,165800,2382745000,239000,239000,239000,239000,0
|
|
20250221,165700,2382745000,239000,239000,239000,239000,0
|
|
20250221,165600,2382745000,239000,239000,239000,239000,0
|
|
20250221,165500,2382745000,239000,239000,239000,239000,0
|
|
20250221,165400,2382745000,239000,239000,239000,239000,0
|
|
20250221,165300,2382745000,239000,239000,239000,239000,0
|
|
20250221,165200,2382745000,239000,239000,239000,239000,0
|
|
20250221,165100,2382745000,239000,239000,239000,239000,0
|
|
20250221,165000,2382745000,239000,239000,239000,239000,0
|
|
20250221,164900,2382745000,239000,239000,239000,239000,0
|
|
20250221,164800,2382745000,239000,239000,239000,239000,0
|
|
20250221,164700,2382745000,239000,239000,239000,239000,0
|
|
20250221,164600,2382745000,239000,239000,239000,239000,153
|
|
20250221,164500,2382745000,239000,239000,239000,239000,0
|
|
20250221,164400,2382745000,239000,239000,239000,239000,0
|
|
20250221,164300,2382745000,239000,239000,239000,239000,0
|
|
20250221,164200,2382745000,239000,239000,239000,239000,0
|
|
20250221,164100,2382745000,239000,239000,239000,239000,0
|
|
20250221,164000,2382745000,239000,239000,239000,239000,0
|
|
20250221,163900,2382745000,239000,239000,239000,239000,0
|
|
20250221,163800,2382745000,239000,239000,239000,239000,0
|
|
20250221,163700,2382745000,239000,239000,239000,239000,0
|
|
20250221,163600,2382745000,239000,239000,239000,239000,0
|
|
20250221,163500,2382745000,239000,239000,239000,239000,0
|
|
20250221,163400,2382745000,239000,239000,239000,239000,0
|
|
20250221,163300,2382745000,239000,239000,239000,239000,0
|
|
20250221,163200,2382745000,239000,239000,239000,239000,0
|
|
20250221,163100,2382745000,239000,239000,239000,239000,0
|
|
20250221,163000,2382745000,239000,239000,239000,239000,0
|
|
20250221,162900,2382745000,239000,239000,239000,239000,0
|
|
20250221,162800,2382745000,239000,239000,239000,239000,0
|
|
20250221,162700,2382745000,239000,239000,239000,239000,0
|
|
20250221,162600,2382745000,239000,239000,239000,239000,0
|
|
20250221,162500,2382745000,239000,239000,239000,239000,0
|
|
20250221,162400,2382745000,239000,239000,239000,239000,0
|
|
20250221,162300,2382745000,239000,239000,239000,239000,0
|
|
20250221,162200,2382745000,239000,239000,239000,239000,0
|
|
20250221,162100,2382745000,239000,239000,239000,239000,0
|
|
20250221,162000,2382745000,239000,239000,239000,239000,0
|
|
20250221,161900,2382745000,239000,239000,239000,239000,0
|
|
20250221,161800,2382745000,239000,239000,239000,239000,0
|
|
20250221,161700,2382745000,239000,239000,239000,239000,0
|
|
20250221,161600,2382745000,239000,239000,239000,239000,153
|
|
20250221,161500,2382745000,239000,239000,239000,239000,0
|
|
20250221,161400,2382745000,239000,239000,239000,239000,0
|
|
20250221,161300,2382745000,239000,239000,239000,239000,0
|
|
20250221,161200,2382745000,239000,239000,239000,239000,0
|
|
20250221,161100,2382745000,239000,239000,239000,239000,0
|
|
20250221,161000,2382745000,239000,239000,239000,239000,0
|
|
20250221,160900,2382745000,239000,239000,239000,239000,0
|
|
20250221,160800,2382745000,239000,239000,239000,239000,0
|
|
20250221,160700,2382745000,239000,239000,239000,239000,0
|
|
20250221,160600,2382745000,239000,239000,239000,239000,0
|
|
20250221,160500,2382745000,239000,239000,239000,239000,0
|
|
20250221,160400,2382745000,239000,239000,239000,239000,0
|
|
20250221,160300,2382745000,239000,239000,239000,239000,0
|
|
20250221,160200,2382745000,239000,239000,239000,239000,0
|
|
20250221,160100,2382745000,239000,239000,239000,239000,0
|
|
20250221,160000,2382745000,239000,239000,239000,239000,0
|
|
20250221,155900,2382745000,239000,239000,239000,239000,0
|
|
20250221,155800,2382745000,239000,239000,239000,239000,0
|
|
20250221,155700,2382745000,239000,239000,239000,239000,0
|
|
20250221,155600,2382745000,239000,239000,239000,239000,0
|
|
20250221,155500,2382745000,239000,239000,239000,239000,0
|
|
20250221,155400,2382745000,239000,239000,239000,239000,0
|
|
20250221,155300,2382745000,239000,239000,239000,239000,0
|
|
20250221,155200,2382745000,239000,239000,239000,239000,0
|
|
20250221,155100,2382745000,239000,239000,239000,239000,0
|
|
20250221,155000,2382745000,239000,239000,239000,239000,0
|
|
20250221,154900,2382745000,239000,239000,239000,239000,0
|
|
20250221,154800,2382745000,239000,239000,239000,239000,0
|
|
20250221,154700,2382745000,239000,239000,239000,239000,0
|
|
20250221,154600,2382745000,239000,239000,239000,239000,153
|
|
20250221,154500,2382745000,239000,239000,239000,239000,0
|
|
20250221,154400,2382745000,239000,239000,239000,239000,0
|
|
20250221,154300,2382745000,239000,239000,239000,239000,0
|
|
20250221,154200,2382745000,239000,239000,239000,239000,0
|
|
20250221,154100,2382745000,239000,239000,239000,239000,0
|
|
20250221,154000,2382745000,239000,239000,239000,239000,0
|
|
20250221,153900,2382745000,239000,239000,239000,239000,0
|
|
20250221,153800,2382745000,239000,239000,239000,239000,0
|
|
20250221,153700,2382745000,239000,239000,239000,239000,0
|
|
20250221,153600,2382745000,239000,239000,239000,239000,0
|
|
20250221,153500,2382745000,239000,239000,239000,239000,0
|
|
20250221,153400,2382745000,239000,239000,239000,239000,0
|
|
20250221,153300,2382745000,239000,239000,239000,239000,0
|
|
20250221,153200,2382745000,239000,239000,239000,239000,0
|
|
20250221,153100,2382745000,239000,239000,239000,239000,0
|
|
20250221,153000,2382745000,239000,239000,239000,239000,153
|
|
20250221,152900,2346178000,239000,239000,239000,239000,0
|
|
20250221,152800,2346178000,239000,239000,239000,239000,0
|
|
20250221,152700,2346178000,239000,239000,239000,239000,0
|
|
20250221,152600,2346178000,239000,239000,239000,239000,0
|
|
20250221,152500,2346178000,239000,239000,239000,239000,0
|
|
20250221,152400,2346178000,239000,239000,239000,239000,0
|
|
20250221,152300,2346178000,239000,239000,239000,239000,0
|
|
20250221,152200,2346178000,239000,239000,239000,239000,0
|
|
20250221,152100,2346178000,239000,239000,239000,239000,0
|
|
20250221,152000,2346178000,239000,239000,239000,239000,0
|
|
20250221,151900,2346178000,239000,239000,239500,239000,8
|
|
20250221,151800,2344263000,239500,239500,239500,239500,1
|
|
20250221,151700,2344023500,239000,239000,239000,239000,7
|
|
20250221,151600,2342350500,239000,239000,239000,239000,23
|
|
20250221,151500,2336853500,239500,239000,239500,239000,35
|
|
20250221,151400,2328473000,239000,239000,239000,239000,15
|
|
20250221,151300,2324888000,239000,238500,239500,238500,44
|
|
20250221,151200,2314380000,238500,238500,238500,238500,13
|
|
20250221,151100,2311279500,238500,238500,238500,238500,47
|
|
20250221,151000,2300070000,239000,238500,239000,238500,29
|
|
20250221,150900,2293150500,238500,238500,238500,238500,2
|
|
20250221,150800,2292673500,238500,239000,239000,238500,9
|
|
20250221,150700,2290524000,238500,238500,239000,238500,125
|
|
20250221,150600,2260685000,238500,239000,239000,238500,5
|
|
20250221,150500,2259492000,239000,239500,239500,239000,75
|
|
20250221,150400,2241566500,239000,239000,239000,239000,23
|
|
20250221,150300,2236069500,239000,239000,239500,239000,26
|
|
20250221,150200,2229855000,239500,239000,239500,239000,24
|
|
20250221,150100,2224113000,239000,239500,239500,239000,41
|
|
20250221,150000,2214294500,239500,240000,240000,239500,15
|
|
20250221,145900,2210699500,240000,240000,240000,239500,12
|
|
20250221,145800,2207820000,240000,240000,240000,239500,21
|
|
20250221,145700,2202786000,239500,240000,240000,239500,7
|
|
20250221,145600,2201108500,240000,239500,240000,239500,15
|
|
20250221,145500,2197511000,240000,240000,240000,239500,42
|
|
20250221,145400,2187446500,239500,240000,240000,239500,20
|
|
20250221,145300,2182651000,240000,240000,240000,239500,9
|
|
20250221,145200,2180491500,239500,240000,240000,239500,15
|
|
20250221,145100,2176895000,240000,240000,240000,239500,14
|
|
20250221,145000,2173537500,239500,239500,239500,239000,51
|
|
20250221,144900,2161323500,239000,239500,239500,239000,14
|
|
20250221,144800,2157972500,239000,239000,239500,239000,14
|
|
20250221,144700,2154624000,239500,239000,239500,239000,21
|
|
20250221,144600,2149597500,239500,239500,239500,239000,23
|
|
20250221,144500,2144097500,239000,239500,239500,239000,16
|
|
20250221,144400,2140269500,239500,239000,239500,239000,13
|
|
20250221,144300,2137157500,239500,239500,239500,239000,18
|
|
20250221,144200,2132849500,239000,239500,239500,239000,17
|
|
20250221,144100,2128780500,239000,239500,239500,239000,17
|
|
20250221,144000,2124712500,239500,239000,239500,239000,18
|
|
20250221,143900,2120404000,239000,239500,239500,239000,38
|
|
20250221,143800,2111312500,239000,239500,239500,239000,23
|
|
20250221,143700,2105814000,239500,239500,239500,239000,14
|
|
20250221,143600,2102463500,239500,240000,240000,239000,10
|
|
20250221,143500,2100070000,239500,240000,240000,239500,37
|
|
20250221,143400,2091207500,240000,239500,240000,239500,13
|
|
20250221,143300,2088089000,239500,240000,240000,239500,15
|
|
20250221,143200,2084493500,239500,240000,240000,239000,28
|
|
20250221,143100,2077789000,239500,240000,240000,239500,20
|
|
20250221,143000,2072996000,240000,239500,240000,239500,22
|
|
20250221,142900,2067721500,239500,240000,240000,239500,12
|
|
20250221,142800,2064844000,239500,239500,240000,239500,12
|
|
20250221,142700,2061968500,240000,240000,240000,239500,16
|
|
20250221,142600,2058133000,239500,240000,240000,239500,29
|
|
20250221,142500,2051185500,239500,239500,240000,239500,31
|
|
20250221,142400,2043758000,239500,240000,240000,239500,11
|
|
20250221,142300,2041119500,239500,240000,240000,239500,75
|
|
20250221,142200,2023139000,240000,240000,240000,239500,18
|
|
20250221,142100,2018823500,240000,239500,240000,239500,20
|
|
20250221,142000,2014028000,239500,240000,240000,239500,28
|
|
20250221,141900,2007318000,239500,240000,240000,239500,25
|
|
20250221,141800,2001327500,239000,239500,240000,239000,8
|
|
20250221,141700,1999411500,240000,240000,240000,239000,27
|
|
20250221,141600,1992944500,240000,240000,240000,239500,25
|
|
20250221,141500,1986953000,239500,239500,240000,239000,158
|
|
20250221,141400,1949114500,239500,239000,239500,239000,36
|
|
20250221,141300,1940504000,239000,239500,239500,239000,17
|
|
20250221,141200,1936437500,238500,239000,239500,238500,20
|
|
20250221,141100,1931658000,239500,239000,239500,239000,14
|
|
20250221,141000,1928307500,239000,239000,239500,238500,35
|
|
20250221,140900,1919942500,239000,238500,239500,238500,6
|
|
20250221,140800,1918509000,239000,239500,239500,239000,20
|
|
20250221,140700,1913724000,239500,239500,239500,239000,11
|
|
20250221,140600,1911092000,239000,239000,239500,238500,13
|
|
20250221,140500,1907983500,239500,239500,239500,239000,12
|
|
20250221,140400,1905111000,239000,239000,239000,238500,16
|
|
20250221,140300,1901287500,238500,239500,239500,238500,18
|
|
20250221,140200,1896987500,239500,238500,239500,238500,9
|
|
20250221,140100,1894836500,239000,239500,239500,239000,12
|
|
20250221,140000,1891964500,239000,239500,239500,239000,20
|
|
20250221,135900,1887181000,239000,239500,239500,239000,5
|
|
20250221,135800,1885985000,239000,239000,239500,239000,12
|
|
20250221,135700,1883114000,239000,239500,239500,239000,51
|
|
20250221,135600,1870901000,239500,240000,240000,239500,49
|
|
20250221,135500,1859146000,240000,239500,240000,239500,15
|
|
20250221,135400,1855548000,239500,239500,240000,239500,115
|
|
20250221,135300,1827957500,240000,238500,240000,238500,625
|
|
20250221,135200,1678585500,238000,238000,238500,238000,66
|
|
20250221,135100,1662848000,238000,238500,238500,238000,36
|
|
20250221,135000,1654278000,238000,238000,238500,238000,10
|
|
20250221,134900,1651897000,238500,238000,238500,238000,13
|
|
20250221,134800,1648800000,238500,238000,238500,238000,18
|
|
20250221,134700,1644514000,238500,238000,238500,238000,17
|
|
20250221,134600,1640464000,238500,238500,238500,238000,10
|
|
20250221,134500,1638080500,238500,238000,238500,238000,25
|
|
20250221,134400,1632128000,238000,238500,238500,238000,12
|
|
20250221,134300,1629268000,238000,238000,238500,238000,29
|
|
20250221,134200,1622364000,238500,238500,238500,238000,16
|
|
20250221,134100,1618548500,238000,238500,238500,238000,13
|
|
20250221,134000,1615452500,238500,238000,238500,238000,7
|
|
20250221,133900,1613785500,238000,238000,238500,238000,28
|
|
20250221,133800,1607117500,238000,238000,238500,238000,9
|
|
20250221,133700,1604973500,238500,238500,238500,238000,14
|
|
20250221,133600,1601638000,238000,238000,238500,238000,27
|
|
20250221,133500,1595207500,238000,238500,238500,238000,9
|
|
20250221,133400,1593063000,238000,238500,238500,238000,10
|
|
20250221,133300,1590680500,238000,238000,238500,238000,28
|
|
20250221,133200,1584013000,238500,238500,238500,238000,12
|
|
20250221,133100,1581153000,238000,238000,238500,238000,9
|
|
20250221,133000,1579010500,238500,238000,238500,238000,8
|
|
20250221,132900,1577103500,238500,238000,238500,238000,12
|
|
20250221,132800,1574245000,238000,238500,238500,238000,27
|
|
20250221,132700,1567815000,238000,238000,238500,238000,11
|
|
20250221,132600,1565195000,238000,238500,238500,238000,8
|
|
20250221,132500,1563288500,238000,238000,238500,238000,29
|
|
20250221,132400,1556383500,238500,238500,238500,238000,9
|
|
20250221,132300,1554238500,238000,238000,238500,238000,17
|
|
20250221,132200,1550188500,238000,238500,238500,238000,55
|
|
20250221,132100,1537095000,238000,238500,238500,238000,12
|
|
20250221,132000,1534237000,238000,238000,238500,238000,15
|
|
20250221,131900,1530665000,238500,238000,238500,238000,8
|
|
20250221,131800,1528757500,238500,238000,238500,238000,15
|
|
20250221,131700,1525184000,238500,238500,238500,238000,8
|
|
20250221,131600,1523277500,238500,238000,238500,238000,43
|
|
20250221,131500,1513040000,238000,238000,238500,238000,10
|
|
20250221,131400,1510657500,238000,238000,238500,238000,11
|
|
20250221,131300,1508037500,238000,238000,238500,238000,9
|
|
20250221,131200,1505892000,238000,238500,238500,238000,21
|
|
20250221,131100,1500887000,239000,239000,239000,238500,5
|
|
20250221,131000,1499693500,239000,239000,239500,238500,42
|
|
20250221,130900,1489667500,239000,239000,239500,239000,9
|
|
20250221,130800,1487514500,239500,239000,239500,239000,22
|
|
20250221,130700,1482253000,239500,239500,239500,239000,8
|
|
20250221,130600,1480338000,239000,239000,239500,239000,57
|
|
20250221,130500,1466712500,239500,239500,239500,239000,12
|
|
20250221,130400,1463841000,239000,239000,239500,239000,29
|
|
20250221,130300,1456908000,239500,238500,239500,238500,6
|
|
20250221,130200,1455473500,238500,239000,239000,238500,12
|
|
20250221,130100,1452607000,239000,238500,239000,238500,21
|
|
20250221,130000,1447596500,239000,238500,239000,238500,57
|
|
20250221,125900,1433999000,238000,238500,238500,238000,9
|
|
20250221,125800,1431854000,238000,238000,238500,238000,26
|
|
20250221,125700,1425664000,238000,238500,238500,238000,9
|
|
20250221,125600,1423519000,238000,238500,238500,238000,18
|
|
20250221,125500,1419232500,238500,238500,238500,238000,11
|
|
20250221,125400,1416611000,238000,238000,238500,238000,17
|
|
20250221,125300,1412560500,238000,238500,238500,238000,33
|
|
20250221,125200,1404693000,238000,238500,238500,238000,460
|
|
20250221,125100,1294986500,238500,238500,238500,238000,12
|
|
20250221,125000,1292128000,238000,238000,238500,238000,35
|
|
20250221,124900,1283794000,238000,238000,238500,238000,24
|
|
20250221,124800,1278079000,238500,238000,238500,238000,11
|
|
20250221,124700,1275457000,238000,238000,238500,238000,28
|
|
20250221,124600,1268790500,238000,238500,238500,238000,14
|
|
20250221,124500,1265453000,238000,238000,238500,238000,13
|
|
20250221,124400,1262357000,238500,238000,238500,238000,25
|
|
20250221,124300,1256402500,238000,238500,238500,238000,14
|
|
20250221,124200,1253067000,238000,238500,238500,238000,10
|
|
20250221,124100,1250684500,238500,238000,238500,238000,29
|
|
20250221,124000,1243779000,238500,238000,238500,238000,14
|
|
20250221,123900,1240444500,238500,238000,238500,238000,11
|
|
20250221,123800,1237824000,238000,238500,238500,238000,23
|
|
20250221,123700,1232347000,238000,238000,238500,238000,10
|
|
20250221,123600,1229965000,238500,238500,238500,238000,10
|
|
20250221,123500,1227581500,238000,238000,239000,238000,22
|
|
20250221,123400,1222342000,238500,238500,238500,238000,15
|
|
20250221,123300,1218765500,238000,238000,238500,238000,10
|
|
20250221,123200,1216384500,238500,238500,238500,238000,16
|
|
20250221,123100,1212569000,238500,239000,239000,238000,10
|
|
20250221,123000,1210185000,238500,238000,238500,238000,17
|
|
20250221,122900,1206131000,238500,238500,238500,238000,27
|
|
20250221,122800,1199698500,238500,238500,238500,238000,5
|
|
20250221,122700,1198507000,238500,239000,239000,238500,12
|
|
20250221,122600,1195642000,239000,238000,239000,238000,8
|
|
20250221,122500,1193732500,238000,238000,239000,238000,21
|
|
20250221,122400,1188727000,238500,238500,238500,238500,5
|
|
20250221,122300,1187534500,238500,239000,239000,238000,8
|
|
20250221,122200,1185626000,238500,238000,238500,238000,15
|
|
20250221,122100,1182054000,238500,238000,239000,238000,7
|
|
20250221,122000,1180384000,239000,238000,239000,238000,18
|
|
20250221,121900,1176095500,238000,238000,238500,238000,11
|
|
20250221,121800,1173475000,238500,238000,238500,238000,26
|
|
20250221,121700,1167284000,238000,238500,238500,238000,9
|
|
20250221,121600,1165139500,238000,238500,238500,238000,13
|
|
20250221,121500,1162043000,238500,238500,238500,238500,12
|
|
20250221,121400,1159181000,238000,239000,239000,238000,18
|
|
20250221,121300,1154892000,238000,238500,238500,238000,25
|
|
20250221,121200,1148940000,238000,238500,239000,238000,33
|
|
20250221,121100,1141071000,239000,238500,239000,238500,10
|
|
20250221,121000,1138684000,238500,238500,239000,238500,16
|
|
20250221,120900,1134865000,238500,239000,239000,238500,26
|
|
20250221,120800,1128659500,239000,238500,239000,238500,13
|
|
20250221,120700,1125556500,238500,238500,239000,238500,8
|
|
20250221,120600,1123646000,239000,238000,239000,238000,27
|
|
20250221,120500,1117206000,238500,238500,238500,238500,7
|
|
20250221,120400,1115536500,238000,238500,238500,238000,15
|
|
20250221,120300,1111963500,238500,238000,238500,238000,22
|
|
20250221,120200,1106725500,238000,238000,238500,238000,16
|
|
20250221,120100,1102914000,238000,238500,238500,238000,9
|
|
20250221,120000,1100769000,238000,238500,238500,238000,28
|
|
20250221,115900,1094102000,238000,238000,238500,238000,15
|
|
20250221,115800,1090526500,238000,238500,238500,238000,11
|
|
20250221,115700,1087906000,238500,238000,239000,238000,13
|
|
20250221,115600,1084805500,238500,238000,239000,238000,15
|
|
20250221,115500,1081228000,238000,238000,238500,238000,25
|
|
20250221,115400,1075274500,238000,238500,238500,238000,8
|
|
20250221,115300,1073368500,238500,238000,238500,238000,10
|
|
20250221,115200,1070986000,238000,238500,238500,238000,14
|
|
20250221,115100,1067649000,238500,238500,239000,238500,16
|
|
20250221,115000,1063830000,238500,239000,239000,238000,6
|
|
20250221,114900,1062399000,238500,238000,238500,238000,23
|
|
20250221,114800,1056922500,238000,238500,238500,238000,10
|
|
20250221,114700,1054539500,238000,238000,238500,238000,17
|
|
20250221,114600,1050490500,238500,238500,238500,238500,8
|
|
20250221,114500,1048582500,238000,238500,238500,238000,12
|
|
20250221,114400,1045724500,238500,238000,238500,238000,7
|
|
20250221,114300,1044058000,238500,238500,239000,238500,18
|
|
20250221,114200,1039764000,238000,238000,238000,238000,0
|
|
20250221,114100,1039764000,238000,239000,239000,238000,12
|
|
20250221,114000,1036904000,239000,238000,239000,238000,24
|
|
20250221,113900,1031189000,238500,238000,238500,238000,11
|
|
20250221,113800,1028568000,238000,238000,238500,238000,11
|
|
20250221,113700,1025947500,238000,238500,238500,238000,20
|
|
20250221,113600,1021185500,238500,238500,238500,238000,10
|
|
20250221,113500,1018801000,238000,238500,238500,238000,10
|
|
20250221,113400,1016420000,238500,238000,238500,238000,22
|
|
20250221,113300,1011182000,238500,238000,238500,238000,12
|
|
20250221,113200,1008323500,238000,238500,238500,238000,10
|
|
20250221,113100,1005940500,238500,238000,238500,237500,28
|
|
20250221,113000,999280500,238000,238000,238500,238000,8
|
|
20250221,112900,997374000,238000,238000,238500,238000,13
|
|
20250221,112800,994277500,238500,237500,238500,237500,5
|
|
20250221,112700,993087500,238000,238000,238500,237500,12
|
|
20250221,112600,990231500,237500,238000,238000,237500,16
|
|
20250221,112500,986424500,238000,238500,239000,238000,10
|
|
20250221,112400,984041000,239000,238000,239000,238000,8
|
|
20250221,112300,982134500,238000,238000,238500,238000,28
|
|
20250221,112200,975467000,238000,238000,238500,238000,13
|
|
20250221,112100,972370000,238000,238000,238500,238000,11
|
|
20250221,112000,969750000,238500,238500,238500,238000,7
|
|
20250221,111900,968081000,238500,239000,239500,238500,10
|
|
20250221,111800,965692000,238500,238500,238500,238500,7
|
|
20250221,111700,964022500,238500,238500,239500,238000,27
|
|
20250221,111600,957579000,238000,238500,238500,238000,32
|
|
20250221,111500,949949000,238000,237000,238000,237000,56
|
|
20250221,111400,936627000,237000,237000,237500,237000,23
|
|
20250221,111300,931175500,237500,237500,237500,237500,7
|
|
20250221,111200,929513000,237000,237000,237500,237000,41
|
|
20250221,111100,919779500,237000,237000,237000,237000,54
|
|
20250221,111000,906981500,237000,237000,237000,237000,6
|
|
20250221,110900,905559500,237500,237000,237500,237000,27
|
|
20250221,110800,899147500,237500,238000,238000,237000,215
|
|
20250221,110700,848107500,237500,238000,238000,237500,3
|
|
20250221,110600,847394000,237500,237500,237500,237500,11
|
|
20250221,110500,844781500,238000,237500,238000,237500,56
|
|
20250221,110400,831481000,237500,238000,238000,237500,10
|
|
20250221,110300,829103000,237500,237500,237500,237500,6
|
|
20250221,110200,827678000,238000,238000,238500,237500,119
|
|
20250221,110100,799362500,238500,238000,238500,238000,4
|
|
20250221,110000,798410000,238000,238500,238500,238000,12
|
|
20250221,105900,795553500,238500,238000,238500,238000,7
|
|
20250221,105800,793886500,238000,238000,238000,238000,6
|
|
20250221,105700,792458500,238000,238500,238500,238000,8
|
|
20250221,105600,790552000,238500,238000,238500,238000,64
|
|
20250221,105500,775319500,238000,238000,238000,238000,10
|
|
20250221,105400,772939500,238000,238000,238500,238000,35
|
|
20250221,105300,764609000,238000,238000,238000,237500,88
|
|
20250221,105200,743667000,238000,237500,238000,237500,40
|
|
20250221,105100,734165000,237500,237500,237500,237500,26
|
|
20250221,105000,727990000,237500,238500,238500,237500,653
|
|
20250221,104900,572465500,238500,238500,238500,238500,6
|
|
20250221,104800,571034500,238500,238500,238500,238500,18
|
|
20250221,104700,566741500,238500,238500,239000,238500,9
|
|
20250221,104600,564594500,238500,238500,238500,238500,2
|
|
20250221,104500,564117500,238500,238500,239000,238500,13
|
|
20250221,104400,561015500,238500,238500,238500,238500,1
|
|
20250221,104300,560777000,238500,238500,238500,238500,13
|
|
20250221,104200,557676500,238500,239000,239000,238500,21
|
|
20250221,104100,552667000,239000,238500,239000,238500,8
|
|
20250221,104000,550757500,238500,239000,239000,238500,6
|
|
20250221,103900,549325500,238500,238500,238500,238500,19
|
|
20250221,103800,544794000,239000,239500,239500,239000,6
|
|
20250221,103700,543357500,238500,239000,239500,238500,228
|
|
20250221,103600,488865500,239500,239000,239500,239000,18
|
|
20250221,103500,484563000,239000,239500,239500,239000,7
|
|
20250221,103400,482888500,239000,239500,239500,239000,5
|
|
20250221,103300,481693000,239000,239000,239000,239000,26
|
|
20250221,103200,475479000,239000,239000,239000,239000,2
|
|
20250221,103100,475001000,239000,239500,239500,239000,4
|
|
20250221,103000,474044500,239500,239500,239500,239500,64
|
|
20250221,102900,458716500,239500,240500,240500,239500,373
|
|
20250221,102800,369257000,241000,240500,241000,240500,17
|
|
20250221,102700,365167500,240500,240500,240500,240500,19
|
|
20250221,102600,360598000,241000,241000,241000,241000,2
|
|
20250221,102500,360116000,240500,241000,241000,240500,2
|
|
20250221,102400,359634500,241000,241000,241000,241000,1
|
|
20250221,102300,359393500,241000,241000,241000,241000,1
|
|
20250221,102200,359152500,240500,240500,240500,240500,1
|
|
20250221,102100,358912000,240500,240500,240500,240500,0
|
|
20250221,102000,358912000,240500,240500,240500,240500,0
|
|
20250221,101900,358912000,240500,240500,240500,240500,0
|
|
20250221,101800,358912000,240500,240500,240500,240500,6
|
|
20250221,101700,357469000,241000,241000,241000,241000,4
|
|
20250221,101600,356505000,241000,241000,241000,241000,1
|
|
20250221,101500,356264000,241000,241000,241000,241000,0
|
|
20250221,101400,356264000,241000,241000,241000,240500,3
|
|
20250221,101300,355541500,241000,241000,241000,241000,0
|
|
20250221,101200,355541500,241000,241000,241000,241000,2
|
|
20250221,101100,355059500,240500,240500,240500,240500,6
|
|
20250221,101000,353616500,240500,240500,240500,240500,1
|
|
20250221,100900,353376000,240500,240500,240500,240500,0
|
|
20250221,100800,353376000,240500,240500,240500,240500,1
|
|
20250221,100700,353135500,240500,240500,240500,240500,1
|
|
20250221,100600,352895000,241000,241000,241000,241000,7
|
|
20250221,100500,351208000,241000,241000,241000,241000,4
|
|
20250221,100400,350244000,240500,240500,240500,240500,0
|
|
20250221,100300,350244000,240500,240500,240500,240500,1
|
|
20250221,100200,350003500,241000,241000,241000,241000,1
|
|
20250221,100100,349762500,241000,241000,241000,241000,1
|
|
20250221,100000,349521500,241000,241000,241000,241000,3
|
|
20250221,095900,348798500,240500,240500,241000,240500,3
|
|
20250221,095800,348076500,240500,240500,240500,240500,0
|
|
20250221,095700,348076500,240500,240500,240500,240500,0
|
|
20250221,095600,348076500,240500,240500,240500,240500,24
|
|
20250221,095500,342304500,240500,241000,241000,240500,7
|
|
20250221,095400,340620500,241000,241000,241000,241000,7
|
|
20250221,095300,338933500,241000,241000,241000,241000,1
|
|
20250221,095200,338692500,241500,241000,241500,241000,3
|
|
20250221,095100,337968500,241500,241500,241500,241500,0
|
|
20250221,095000,337968500,241500,241000,241500,241000,25
|
|
20250221,094900,331933500,241000,241000,241000,241000,1
|
|
20250221,094800,331692500,240500,240500,240500,240500,10
|
|
20250221,094700,329287500,240500,241000,241000,240500,3
|
|
20250221,094600,328565500,241500,241500,241500,241500,1
|
|
20250221,094500,328324000,241500,241500,241500,241500,0
|
|
20250221,094400,328324000,241500,242000,242000,241500,2
|
|
20250221,094300,327840500,242000,242000,242000,242000,3
|
|
20250221,094200,327114500,242000,241500,242000,241500,42
|
|
20250221,094100,316958000,241500,241000,241500,241000,25
|
|
20250221,094000,310932500,241500,242000,242000,241500,4
|
|
20250221,093900,309965000,242000,242000,242000,242000,0
|
|
20250221,093800,309965000,242000,242000,242000,242000,2
|
|
20250221,093700,309481000,242000,241500,242000,241500,47
|
|
20250221,093600,298107500,242000,242000,242000,242000,47
|
|
20250221,093500,286733500,242500,242500,242500,242500,2
|
|
20250221,093400,286248500,242000,242000,242000,242000,9
|
|
20250221,093300,284070500,242000,242000,242000,242000,1
|
|
20250221,093200,283828500,242500,242500,242500,242500,27
|
|
20250221,093100,277281000,242000,243000,243000,242000,51
|
|
20250221,093000,264914000,242500,241500,242500,241500,215
|
|
20250221,092900,212878000,241000,241000,241000,241000,1
|
|
20250221,092800,212637000,241500,241000,241500,241000,28
|
|
20250221,092700,205875500,241000,241000,241500,240500,82
|
|
20250221,092600,186089000,240500,240500,240500,240500,11
|
|
20250221,092500,183443500,240500,240000,240500,240000,15
|
|
20250221,092400,179836500,240000,240000,240000,240000,88
|
|
20250221,092300,158716500,240000,240000,240000,240000,4
|
|
20250221,092200,157756500,239500,239500,239500,239500,6
|
|
20250221,092100,156319500,239500,239500,239500,239500,4
|
|
20250221,092000,155361500,240000,240000,240000,240000,5
|
|
20250221,091900,154161500,239500,239500,239500,239500,0
|
|
20250221,091800,154161500,239500,239500,239500,239500,1
|
|
20250221,091700,153922000,239500,240500,240500,239500,45
|
|
20250221,091600,143140500,240500,240500,240500,240500,0
|
|
20250221,091500,143140500,240500,240500,240500,240500,0
|
|
20250221,091400,143140500,240500,239500,240500,239500,26
|
|
20250221,091300,136892500,240000,239500,240000,239500,7
|
|
20250221,091200,135213500,239500,239500,239500,239500,6
|
|
20250221,091100,133776500,239000,240000,240000,239000,255
|
|
20250221,091000,72763000,240000,240500,241000,240000,199
|
|
20250221,090900,24978500,240500,241000,241000,240500,10
|
|
20250221,090800,22571000,241000,240000,241000,240000,8
|
|
20250221,090700,20647000,241000,241000,241000,241000,0
|
|
20250221,090600,20647000,241000,241000,241500,241000,9
|
|
20250221,090500,18477000,241000,241000,241000,241000,3
|
|
20250221,090400,17754000,241000,241000,241000,241000,1
|
|
20250221,090300,17513000,242000,241500,242000,241500,11
|
|
20250221,090200,14853000,240000,240000,240000,240000,6
|
|
20250221,090100,13413000,240000,240000,240000,240000,1
|
|
20250221,090000,13173000,240000,239500,240000,239500,55
|