748 lines
43 KiB
CSV
748 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,212500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,212400,48405469500,250000,250000,250000,250000,0
|
|
20250212,212300,48405469500,250000,250000,250000,250000,0
|
|
20250212,212200,48405469500,250000,250000,250000,250000,0
|
|
20250212,212100,48405469500,250000,250000,250000,250000,0
|
|
20250212,212000,48405469500,250000,250000,250000,250000,0
|
|
20250212,211900,48405469500,250000,250000,250000,250000,0
|
|
20250212,211800,48405469500,250000,250000,250000,250000,0
|
|
20250212,211700,48405469500,250000,250000,250000,250000,0
|
|
20250212,211600,48405469500,250000,250000,250000,250000,0
|
|
20250212,211500,48405469500,250000,250000,250000,250000,0
|
|
20250212,211400,48405469500,250000,250000,250000,250000,0
|
|
20250212,211300,48405469500,250000,250000,250000,250000,0
|
|
20250212,211200,48405469500,250000,250000,250000,250000,0
|
|
20250212,211100,48405469500,250000,250000,250000,250000,0
|
|
20250212,211000,48405469500,250000,250000,250000,250000,0
|
|
20250212,210900,48405469500,250000,250000,250000,250000,0
|
|
20250212,210800,48405469500,250000,250000,250000,250000,0
|
|
20250212,210700,48405469500,250000,250000,250000,250000,0
|
|
20250212,210600,48405469500,250000,250000,250000,250000,0
|
|
20250212,210500,48405469500,250000,250000,250000,250000,0
|
|
20250212,210400,48405469500,250000,250000,250000,250000,0
|
|
20250212,210300,48405469500,250000,250000,250000,250000,0
|
|
20250212,210200,48405469500,250000,250000,250000,250000,0
|
|
20250212,210100,48405469500,250000,250000,250000,250000,0
|
|
20250212,210000,48405469500,250000,250000,250000,250000,0
|
|
20250212,205900,48405469500,250000,250000,250000,250000,0
|
|
20250212,205800,48405469500,250000,250000,250000,250000,0
|
|
20250212,205700,48405469500,250000,250000,250000,250000,0
|
|
20250212,205600,48405469500,250000,250000,250000,250000,0
|
|
20250212,205500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,205400,48405469500,250000,250000,250000,250000,0
|
|
20250212,205300,48405469500,250000,250000,250000,250000,0
|
|
20250212,205200,48405469500,250000,250000,250000,250000,0
|
|
20250212,205100,48405469500,250000,250000,250000,250000,0
|
|
20250212,205000,48405469500,250000,250000,250000,250000,0
|
|
20250212,204900,48405469500,250000,250000,250000,250000,0
|
|
20250212,204800,48405469500,250000,250000,250000,250000,0
|
|
20250212,204700,48405469500,250000,250000,250000,250000,0
|
|
20250212,204600,48405469500,250000,250000,250000,250000,0
|
|
20250212,204500,48405469500,250000,250000,250000,250000,0
|
|
20250212,204400,48405469500,250000,250000,250000,250000,0
|
|
20250212,204300,48405469500,250000,250000,250000,250000,0
|
|
20250212,204200,48405469500,250000,250000,250000,250000,0
|
|
20250212,204100,48405469500,250000,250000,250000,250000,0
|
|
20250212,204000,48405469500,250000,250000,250000,250000,0
|
|
20250212,203900,48405469500,250000,250000,250000,250000,0
|
|
20250212,203800,48405469500,250000,250000,250000,250000,0
|
|
20250212,203700,48405469500,250000,250000,250000,250000,0
|
|
20250212,203600,48405469500,250000,250000,250000,250000,0
|
|
20250212,203500,48405469500,250000,250000,250000,250000,0
|
|
20250212,203400,48405469500,250000,250000,250000,250000,0
|
|
20250212,203300,48405469500,250000,250000,250000,250000,0
|
|
20250212,203200,48405469500,250000,250000,250000,250000,0
|
|
20250212,203100,48405469500,250000,250000,250000,250000,0
|
|
20250212,203000,48405469500,250000,250000,250000,250000,0
|
|
20250212,202900,48405469500,250000,250000,250000,250000,0
|
|
20250212,202800,48405469500,250000,250000,250000,250000,0
|
|
20250212,202700,48405469500,250000,250000,250000,250000,0
|
|
20250212,202600,48405469500,250000,250000,250000,250000,0
|
|
20250212,202500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,202400,48405469500,250000,250000,250000,250000,0
|
|
20250212,202300,48405469500,250000,250000,250000,250000,0
|
|
20250212,202200,48405469500,250000,250000,250000,250000,0
|
|
20250212,202100,48405469500,250000,250000,250000,250000,0
|
|
20250212,202000,48405469500,250000,250000,250000,250000,0
|
|
20250212,201900,48405469500,250000,250000,250000,250000,0
|
|
20250212,201800,48405469500,250000,250000,250000,250000,0
|
|
20250212,201700,48405469500,250000,250000,250000,250000,0
|
|
20250212,201600,48405469500,250000,250000,250000,250000,0
|
|
20250212,201500,48405469500,250000,250000,250000,250000,0
|
|
20250212,201400,48405469500,250000,250000,250000,250000,0
|
|
20250212,201300,48405469500,250000,250000,250000,250000,0
|
|
20250212,201200,48405469500,250000,250000,250000,250000,0
|
|
20250212,201100,48405469500,250000,250000,250000,250000,0
|
|
20250212,201000,48405469500,250000,250000,250000,250000,0
|
|
20250212,200900,48405469500,250000,250000,250000,250000,0
|
|
20250212,200800,48405469500,250000,250000,250000,250000,0
|
|
20250212,200700,48405469500,250000,250000,250000,250000,0
|
|
20250212,200600,48405469500,250000,250000,250000,250000,0
|
|
20250212,200500,48405469500,250000,250000,250000,250000,0
|
|
20250212,200400,48405469500,250000,250000,250000,250000,0
|
|
20250212,200300,48405469500,250000,250000,250000,250000,0
|
|
20250212,200200,48405469500,250000,250000,250000,250000,0
|
|
20250212,200100,48405469500,250000,250000,250000,250000,0
|
|
20250212,200000,48405469500,250000,250000,250000,250000,0
|
|
20250212,195900,48405469500,250000,250000,250000,250000,0
|
|
20250212,195800,48405469500,250000,250000,250000,250000,0
|
|
20250212,195700,48405469500,250000,250000,250000,250000,0
|
|
20250212,195600,48405469500,250000,250000,250000,250000,0
|
|
20250212,195500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,195400,48405469500,250000,250000,250000,250000,0
|
|
20250212,195300,48405469500,250000,250000,250000,250000,0
|
|
20250212,195200,48405469500,250000,250000,250000,250000,0
|
|
20250212,195100,48405469500,250000,250000,250000,250000,0
|
|
20250212,195000,48405469500,250000,250000,250000,250000,0
|
|
20250212,194900,48405469500,250000,250000,250000,250000,0
|
|
20250212,194800,48405469500,250000,250000,250000,250000,0
|
|
20250212,194700,48405469500,250000,250000,250000,250000,0
|
|
20250212,194600,48405469500,250000,250000,250000,250000,0
|
|
20250212,194500,48405469500,250000,250000,250000,250000,0
|
|
20250212,194400,48405469500,250000,250000,250000,250000,0
|
|
20250212,194300,48405469500,250000,250000,250000,250000,0
|
|
20250212,194200,48405469500,250000,250000,250000,250000,0
|
|
20250212,194100,48405469500,250000,250000,250000,250000,0
|
|
20250212,194000,48405469500,250000,250000,250000,250000,0
|
|
20250212,193900,48405469500,250000,250000,250000,250000,0
|
|
20250212,193800,48405469500,250000,250000,250000,250000,0
|
|
20250212,193700,48405469500,250000,250000,250000,250000,0
|
|
20250212,193600,48405469500,250000,250000,250000,250000,0
|
|
20250212,193500,48405469500,250000,250000,250000,250000,0
|
|
20250212,193400,48405469500,250000,250000,250000,250000,0
|
|
20250212,193300,48405469500,250000,250000,250000,250000,0
|
|
20250212,193200,48405469500,250000,250000,250000,250000,0
|
|
20250212,193100,48405469500,250000,250000,250000,250000,0
|
|
20250212,193000,48405469500,250000,250000,250000,250000,0
|
|
20250212,192900,48405469500,250000,250000,250000,250000,0
|
|
20250212,192800,48405469500,250000,250000,250000,250000,0
|
|
20250212,192700,48405469500,250000,250000,250000,250000,0
|
|
20250212,192600,48405469500,250000,250000,250000,250000,0
|
|
20250212,192500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,192400,48405469500,250000,250000,250000,250000,0
|
|
20250212,192300,48405469500,250000,250000,250000,250000,0
|
|
20250212,192200,48405469500,250000,250000,250000,250000,0
|
|
20250212,192100,48405469500,250000,250000,250000,250000,0
|
|
20250212,192000,48405469500,250000,250000,250000,250000,0
|
|
20250212,191900,48405469500,250000,250000,250000,250000,0
|
|
20250212,191800,48405469500,250000,250000,250000,250000,0
|
|
20250212,191700,48405469500,250000,250000,250000,250000,0
|
|
20250212,191600,48405469500,250000,250000,250000,250000,0
|
|
20250212,191500,48405469500,250000,250000,250000,250000,0
|
|
20250212,191400,48405469500,250000,250000,250000,250000,0
|
|
20250212,191300,48405469500,250000,250000,250000,250000,0
|
|
20250212,191200,48405469500,250000,250000,250000,250000,0
|
|
20250212,191100,48405469500,250000,250000,250000,250000,0
|
|
20250212,191000,48405469500,250000,250000,250000,250000,0
|
|
20250212,190900,48405469500,250000,250000,250000,250000,0
|
|
20250212,190800,48405469500,250000,250000,250000,250000,0
|
|
20250212,190700,48405469500,250000,250000,250000,250000,0
|
|
20250212,190600,48405469500,250000,250000,250000,250000,0
|
|
20250212,190500,48405469500,250000,250000,250000,250000,0
|
|
20250212,190400,48405469500,250000,250000,250000,250000,0
|
|
20250212,190300,48405469500,250000,250000,250000,250000,0
|
|
20250212,190200,48405469500,250000,250000,250000,250000,0
|
|
20250212,190100,48405469500,250000,250000,250000,250000,0
|
|
20250212,190000,48405469500,250000,250000,250000,250000,0
|
|
20250212,185900,48405469500,250000,250000,250000,250000,0
|
|
20250212,185800,48405469500,250000,250000,250000,250000,0
|
|
20250212,185700,48405469500,250000,250000,250000,250000,0
|
|
20250212,185600,48405469500,250000,250000,250000,250000,0
|
|
20250212,185500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,185400,48405469500,250000,250000,250000,250000,0
|
|
20250212,185300,48405469500,250000,250000,250000,250000,0
|
|
20250212,185200,48405469500,250000,250000,250000,250000,0
|
|
20250212,185100,48405469500,250000,250000,250000,250000,0
|
|
20250212,185000,48405469500,250000,250000,250000,250000,0
|
|
20250212,184900,48405469500,250000,250000,250000,250000,0
|
|
20250212,184800,48405469500,250000,250000,250000,250000,0
|
|
20250212,184700,48405469500,250000,250000,250000,250000,0
|
|
20250212,184600,48405469500,250000,250000,250000,250000,0
|
|
20250212,184500,48405469500,250000,250000,250000,250000,0
|
|
20250212,184400,48405469500,250000,250000,250000,250000,0
|
|
20250212,184300,48405469500,250000,250000,250000,250000,0
|
|
20250212,184200,48405469500,250000,250000,250000,250000,0
|
|
20250212,184100,48405469500,250000,250000,250000,250000,0
|
|
20250212,184000,48405469500,250000,250000,250000,250000,0
|
|
20250212,183900,48405469500,250000,250000,250000,250000,0
|
|
20250212,183800,48405469500,250000,250000,250000,250000,0
|
|
20250212,183700,48405469500,250000,250000,250000,250000,0
|
|
20250212,183600,48405469500,250000,250000,250000,250000,0
|
|
20250212,183500,48405469500,250000,250000,250000,250000,0
|
|
20250212,183400,48405469500,250000,250000,250000,250000,0
|
|
20250212,183300,48405469500,250000,250000,250000,250000,0
|
|
20250212,183200,48405469500,250000,250000,250000,250000,0
|
|
20250212,183100,48405469500,250000,250000,250000,250000,0
|
|
20250212,183000,48405469500,250000,250000,250000,250000,0
|
|
20250212,182900,48405469500,250000,250000,250000,250000,0
|
|
20250212,182800,48405469500,250000,250000,250000,250000,0
|
|
20250212,182700,48405469500,250000,250000,250000,250000,0
|
|
20250212,182600,48405469500,250000,250000,250000,250000,0
|
|
20250212,182500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,182400,48405469500,250000,250000,250000,250000,0
|
|
20250212,182300,48405469500,250000,250000,250000,250000,0
|
|
20250212,182200,48405469500,250000,250000,250000,250000,0
|
|
20250212,182100,48405469500,250000,250000,250000,250000,0
|
|
20250212,182000,48405469500,250000,250000,250000,250000,0
|
|
20250212,181900,48405469500,250000,250000,250000,250000,0
|
|
20250212,181800,48405469500,250000,250000,250000,250000,0
|
|
20250212,181700,48405469500,250000,250000,250000,250000,0
|
|
20250212,181600,48405469500,250000,250000,250000,250000,0
|
|
20250212,181500,48405469500,250000,250000,250000,250000,0
|
|
20250212,181400,48405469500,250000,250000,250000,250000,0
|
|
20250212,181300,48405469500,250000,250000,250000,250000,0
|
|
20250212,181200,48405469500,250000,250000,250000,250000,0
|
|
20250212,181100,48405469500,250000,250000,250000,250000,0
|
|
20250212,181000,48405469500,250000,250000,250000,250000,0
|
|
20250212,180900,48405469500,250000,250000,250000,250000,0
|
|
20250212,180800,48405469500,250000,250000,250000,250000,0
|
|
20250212,180700,48405469500,250000,250000,250000,250000,0
|
|
20250212,180600,48405469500,250000,250000,250000,250000,0
|
|
20250212,180500,48405469500,250000,250000,250000,250000,0
|
|
20250212,180400,48405469500,250000,250000,250000,250000,0
|
|
20250212,180300,48405469500,250000,250000,250000,250000,0
|
|
20250212,180200,48405469500,250000,250000,250000,250000,0
|
|
20250212,180100,48405469500,250000,250000,250000,250000,0
|
|
20250212,180000,48405469500,250000,250000,250000,250000,0
|
|
20250212,175900,48405469500,250000,250000,250000,250000,0
|
|
20250212,175800,48405469500,250000,250000,250000,250000,0
|
|
20250212,175700,48405469500,250000,250000,250000,250000,0
|
|
20250212,175600,48405469500,250000,250000,250000,250000,0
|
|
20250212,175500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,175400,48405469500,250000,250000,250000,250000,0
|
|
20250212,175300,48405469500,250000,250000,250000,250000,0
|
|
20250212,175200,48405469500,250000,250000,250000,250000,0
|
|
20250212,175100,48405469500,250000,250000,250000,250000,0
|
|
20250212,175000,48405469500,250000,250000,250000,250000,0
|
|
20250212,174900,48405469500,250000,250000,250000,250000,0
|
|
20250212,174800,48405469500,250000,250000,250000,250000,0
|
|
20250212,174700,48405469500,250000,250000,250000,250000,0
|
|
20250212,174600,48405469500,250000,250000,250000,250000,0
|
|
20250212,174500,48405469500,250000,250000,250000,250000,0
|
|
20250212,174400,48405469500,250000,250000,250000,250000,0
|
|
20250212,174300,48405469500,250000,250000,250000,250000,0
|
|
20250212,174200,48405469500,250000,250000,250000,250000,0
|
|
20250212,174100,48405469500,250000,250000,250000,250000,0
|
|
20250212,174000,48405469500,250000,250000,250000,250000,0
|
|
20250212,173900,48405469500,250000,250000,250000,250000,0
|
|
20250212,173800,48405469500,250000,250000,250000,250000,0
|
|
20250212,173700,48405469500,250000,250000,250000,250000,0
|
|
20250212,173600,48405469500,250000,250000,250000,250000,0
|
|
20250212,173500,48405469500,250000,250000,250000,250000,0
|
|
20250212,173400,48405469500,250000,250000,250000,250000,0
|
|
20250212,173300,48405469500,250000,250000,250000,250000,0
|
|
20250212,173200,48405469500,250000,250000,250000,250000,0
|
|
20250212,173100,48405469500,250000,250000,250000,250000,0
|
|
20250212,173000,48405469500,250000,250000,250000,250000,0
|
|
20250212,172900,48405469500,250000,250000,250000,250000,0
|
|
20250212,172800,48405469500,250000,250000,250000,250000,0
|
|
20250212,172700,48405469500,250000,250000,250000,250000,0
|
|
20250212,172600,48405469500,250000,250000,250000,250000,0
|
|
20250212,172500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,172400,48405469500,250000,250000,250000,250000,0
|
|
20250212,172300,48405469500,250000,250000,250000,250000,0
|
|
20250212,172200,48405469500,250000,250000,250000,250000,0
|
|
20250212,172100,48405469500,250000,250000,250000,250000,0
|
|
20250212,172000,48405469500,250000,250000,250000,250000,0
|
|
20250212,171900,48405469500,250000,250000,250000,250000,0
|
|
20250212,171800,48405469500,250000,250000,250000,250000,0
|
|
20250212,171700,48405469500,250000,250000,250000,250000,0
|
|
20250212,171600,48405469500,250000,250000,250000,250000,0
|
|
20250212,171500,48405469500,250000,250000,250000,250000,0
|
|
20250212,171400,48405469500,250000,250000,250000,250000,0
|
|
20250212,171300,48405469500,250000,250000,250000,250000,0
|
|
20250212,171200,48405469500,250000,250000,250000,250000,0
|
|
20250212,171100,48405469500,250000,250000,250000,250000,0
|
|
20250212,171000,48405469500,250000,250000,250000,250000,0
|
|
20250212,170900,48405469500,250000,250000,250000,250000,0
|
|
20250212,170800,48405469500,250000,250000,250000,250000,0
|
|
20250212,170700,48405469500,250000,250000,250000,250000,0
|
|
20250212,170600,48405469500,250000,250000,250000,250000,0
|
|
20250212,170500,48405469500,250000,250000,250000,250000,0
|
|
20250212,170400,48405469500,250000,250000,250000,250000,0
|
|
20250212,170300,48405469500,250000,250000,250000,250000,0
|
|
20250212,170200,48405469500,250000,250000,250000,250000,0
|
|
20250212,170100,48405469500,250000,250000,250000,250000,0
|
|
20250212,170000,48405469500,250000,250000,250000,250000,0
|
|
20250212,165900,48405469500,250000,250000,250000,250000,0
|
|
20250212,165800,48405469500,250000,250000,250000,250000,0
|
|
20250212,165700,48405469500,250000,250000,250000,250000,0
|
|
20250212,165600,48405469500,250000,250000,250000,250000,0
|
|
20250212,165500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,165400,48405469500,250000,250000,250000,250000,0
|
|
20250212,165300,48405469500,250000,250000,250000,250000,0
|
|
20250212,165200,48405469500,250000,250000,250000,250000,0
|
|
20250212,165100,48405469500,250000,250000,250000,250000,0
|
|
20250212,165000,48405469500,250000,250000,250000,250000,0
|
|
20250212,164900,48405469500,250000,250000,250000,250000,0
|
|
20250212,164800,48405469500,250000,250000,250000,250000,0
|
|
20250212,164700,48405469500,250000,250000,250000,250000,0
|
|
20250212,164600,48405469500,250000,250000,250000,250000,0
|
|
20250212,164500,48405469500,250000,250000,250000,250000,0
|
|
20250212,164400,48405469500,250000,250000,250000,250000,0
|
|
20250212,164300,48405469500,250000,250000,250000,250000,0
|
|
20250212,164200,48405469500,250000,250000,250000,250000,0
|
|
20250212,164100,48405469500,250000,250000,250000,250000,0
|
|
20250212,164000,48405469500,250000,250000,250000,250000,0
|
|
20250212,163900,48405469500,250000,250000,250000,250000,0
|
|
20250212,163800,48405469500,250000,250000,250000,250000,0
|
|
20250212,163700,48405469500,250000,250000,250000,250000,0
|
|
20250212,163600,48405469500,250000,250000,250000,250000,0
|
|
20250212,163500,48405469500,250000,250000,250000,250000,0
|
|
20250212,163400,48405469500,250000,250000,250000,250000,0
|
|
20250212,163300,48405469500,250000,250000,250000,250000,0
|
|
20250212,163200,48405469500,250000,250000,250000,250000,0
|
|
20250212,163100,48405469500,250000,250000,250000,250000,0
|
|
20250212,163000,48405469500,250000,250000,250000,250000,0
|
|
20250212,162900,48405469500,250000,250000,250000,250000,0
|
|
20250212,162800,48405469500,250000,250000,250000,250000,0
|
|
20250212,162700,48405469500,250000,250000,250000,250000,0
|
|
20250212,162600,48405469500,250000,250000,250000,250000,0
|
|
20250212,162500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,162400,48405469500,250000,250000,250000,250000,0
|
|
20250212,162300,48405469500,250000,250000,250000,250000,0
|
|
20250212,162200,48405469500,250000,250000,250000,250000,0
|
|
20250212,162100,48405469500,250000,250000,250000,250000,0
|
|
20250212,162000,48405469500,250000,250000,250000,250000,0
|
|
20250212,161900,48405469500,250000,250000,250000,250000,0
|
|
20250212,161800,48405469500,250000,250000,250000,250000,0
|
|
20250212,161700,48405469500,250000,250000,250000,250000,0
|
|
20250212,161600,48405469500,250000,250000,250000,250000,0
|
|
20250212,161500,48405469500,250000,250000,250000,250000,0
|
|
20250212,161400,48405469500,250000,250000,250000,250000,0
|
|
20250212,161300,48405469500,250000,250000,250000,250000,0
|
|
20250212,161200,48405469500,250000,250000,250000,250000,0
|
|
20250212,161100,48405469500,250000,250000,250000,250000,0
|
|
20250212,161000,48405469500,250000,250000,250000,250000,0
|
|
20250212,160900,48405469500,250000,250000,250000,250000,0
|
|
20250212,160800,48405469500,250000,250000,250000,250000,0
|
|
20250212,160700,48405469500,250000,250000,250000,250000,0
|
|
20250212,160600,48405469500,250000,250000,250000,250000,0
|
|
20250212,160500,48405469500,250000,250000,250000,250000,0
|
|
20250212,160400,48405469500,250000,250000,250000,250000,0
|
|
20250212,160300,48405469500,250000,250000,250000,250000,0
|
|
20250212,160200,48405469500,250000,250000,250000,250000,0
|
|
20250212,160100,48405469500,250000,250000,250000,250000,0
|
|
20250212,160000,48405469500,250000,250000,250000,250000,0
|
|
20250212,155900,48405469500,250000,250000,250000,250000,0
|
|
20250212,155800,48405469500,250000,250000,250000,250000,0
|
|
20250212,155700,48405469500,250000,250000,250000,250000,0
|
|
20250212,155600,48405469500,250000,250000,250000,250000,0
|
|
20250212,155500,48405469500,250000,250000,250000,250000,6186
|
|
20250212,155400,48405469500,250000,250000,250000,250000,0
|
|
20250212,155300,48405469500,250000,250000,250000,250000,0
|
|
20250212,155200,48405469500,250000,250000,250000,250000,0
|
|
20250212,155100,48405469500,250000,250000,250000,250000,0
|
|
20250212,155000,48405469500,250000,250000,250000,250000,0
|
|
20250212,154900,48405469500,250000,250000,250000,250000,0
|
|
20250212,154800,48405469500,250000,250000,250000,250000,0
|
|
20250212,154700,48405469500,250000,250000,250000,250000,0
|
|
20250212,154600,48405469500,250000,250000,250000,250000,0
|
|
20250212,154500,48405469500,250000,250000,250000,250000,0
|
|
20250212,154400,48405469500,250000,250000,250000,250000,0
|
|
20250212,154300,48405469500,250000,250000,250000,250000,0
|
|
20250212,154200,48405469500,250000,250000,250000,250000,0
|
|
20250212,154100,48405469500,250000,250000,250000,250000,0
|
|
20250212,154000,48405469500,250000,250000,250000,250000,0
|
|
20250212,153900,48405469500,250000,250000,250000,250000,0
|
|
20250212,153800,48405469500,250000,250000,250000,250000,0
|
|
20250212,153700,48405469500,250000,250000,250000,250000,0
|
|
20250212,153600,48405469500,250000,250000,250000,250000,0
|
|
20250212,153500,48405469500,250000,250000,250000,250000,0
|
|
20250212,153400,48405469500,250000,250000,250000,250000,0
|
|
20250212,153300,48405469500,250000,250000,250000,250000,0
|
|
20250212,153200,48405469500,250000,250000,250000,250000,0
|
|
20250212,153100,48405469500,250000,250000,250000,250000,0
|
|
20250212,153000,48405469500,250000,250000,250000,250000,6186
|
|
20250212,152900,46858969500,250000,250000,250000,250000,0
|
|
20250212,152800,46858969500,250000,250000,250000,250000,0
|
|
20250212,152700,46858969500,250000,250000,250000,250000,0
|
|
20250212,152600,46858969500,250000,250000,250000,250000,0
|
|
20250212,152500,46858969500,250000,250000,250000,250000,0
|
|
20250212,152400,46858969500,250000,250000,250000,250000,0
|
|
20250212,152300,46858969500,250000,250000,250000,250000,0
|
|
20250212,152200,46858969500,250000,250000,250000,250000,0
|
|
20250212,152100,46858969500,250000,250000,250000,250000,0
|
|
20250212,152000,46858969500,250000,250000,250000,250000,0
|
|
20250212,151900,46858969500,250000,249500,250000,249500,830
|
|
20250212,151800,46651549500,249500,250000,250000,249500,303
|
|
20250212,151700,46575904500,250000,250000,250000,249500,243
|
|
20250212,151600,46515208500,250000,250000,250000,249500,377
|
|
20250212,151500,46421081000,249500,250000,250000,249500,306
|
|
20250212,151400,46344717000,250000,249500,250000,249500,271
|
|
20250212,151300,46277064500,249500,249500,250000,249000,806
|
|
20250212,151200,46075977500,249500,249000,249500,249000,302
|
|
20250212,151100,46000663500,249500,249500,249500,249000,771
|
|
20250212,151000,45808334500,249500,249000,249500,249000,437
|
|
20250212,150900,45699346500,249500,249000,249500,249000,101
|
|
20250212,150800,45674173000,249500,249000,249500,249000,512
|
|
20250212,150700,45546466000,249500,249000,249500,249000,164
|
|
20250212,150600,45505575500,249500,249500,249500,249000,204
|
|
20250212,150500,45454723000,249500,249500,249500,249000,167
|
|
20250212,150400,45413091500,249500,249500,249500,249000,157
|
|
20250212,150300,45373953000,249500,249500,249500,249000,161
|
|
20250212,150200,45333814500,249000,249000,249500,249000,212
|
|
20250212,150100,45280991500,249000,249500,249500,249000,115
|
|
20250212,150000,45252329500,249500,249000,249500,249000,139
|
|
20250212,145900,45217689500,249500,249000,249500,249000,159
|
|
20250212,145800,45178067500,249500,249500,249500,249000,90
|
|
20250212,145700,45155618000,249500,249500,249500,249000,95
|
|
20250212,145600,45131924000,249500,249000,249500,248500,328
|
|
20250212,145500,45050287000,249000,249000,249500,248500,654
|
|
20250212,145400,44887452000,248500,249000,249000,248500,312
|
|
20250212,145300,44809767000,249000,249000,249000,248500,298
|
|
20250212,145200,44735630000,248500,249000,249000,248500,181
|
|
20250212,145100,44690600500,249000,249500,249500,248500,485
|
|
20250212,145000,44569845000,249500,249000,249500,248500,622
|
|
20250212,144900,44414965500,248500,249000,249000,248500,115
|
|
20250212,144800,44386364000,249000,249500,249500,248500,150
|
|
20250212,144700,44349001000,249500,249000,249500,249000,230
|
|
20250212,144600,44291687000,249500,249000,249500,248500,180
|
|
20250212,144500,44246844000,249000,249000,249000,248500,114
|
|
20250212,144400,44218469500,248500,248500,249000,248500,150
|
|
20250212,144300,44181131000,249000,248500,249000,248000,413
|
|
20250212,144200,44078484000,248500,249000,249000,248500,308
|
|
20250212,144100,44001879000,249000,249000,249000,248500,293
|
|
20250212,144000,43928980000,249000,248500,249000,248000,275
|
|
20250212,143900,43860649000,248500,248500,248500,248000,618
|
|
20250212,143800,43707101500,248500,248500,248500,248000,238
|
|
20250212,143700,43648009000,248500,248000,248500,248000,96
|
|
20250212,143600,43624160500,248500,248500,248500,248000,547
|
|
20250212,143500,43488255500,248500,248500,248500,248000,133
|
|
20250212,143400,43455230500,248000,248500,248500,248000,174
|
|
20250212,143300,43412019000,248500,248500,248500,248000,302
|
|
20250212,143200,43337014500,248500,248500,248500,248000,208
|
|
20250212,143100,43285339000,248500,248500,248500,248000,232
|
|
20250212,143000,43227713500,248500,248500,248500,248000,290
|
|
20250212,142900,43155661500,248000,248500,248500,248000,208
|
|
20250212,142800,43104034500,248500,248500,248500,248000,87
|
|
20250212,142700,43082429000,248500,248500,248500,248000,194
|
|
20250212,142600,43034262500,248500,248500,248500,248000,131
|
|
20250212,142500,43001739500,248500,248500,248500,248000,445
|
|
20250212,142400,42891268000,248500,248000,248500,248000,86
|
|
20250212,142300,42869908500,248500,248000,248500,248000,202
|
|
20250212,142200,42819770000,248000,248000,248500,248000,454
|
|
20250212,142100,42707145000,248000,248500,248500,248000,357
|
|
20250212,142000,42618565000,248500,248500,248500,248000,778
|
|
20250212,141900,42425547000,248500,249000,249000,248000,174
|
|
20250212,141800,42382326500,249000,248500,249000,248000,931
|
|
20250212,141700,42151023500,249000,250000,250000,248500,10477
|
|
20250212,141600,39538629500,250000,250500,250500,249500,4331
|
|
20250212,141500,38456002000,250500,250000,250500,250000,680
|
|
20250212,141400,38285796500,250000,250500,250500,250000,389
|
|
20250212,141300,38188493000,250500,250500,250500,250000,528
|
|
20250212,141200,38056391500,250500,250000,250500,250000,279
|
|
20250212,141100,37986579500,250500,250500,250500,250000,119
|
|
20250212,141000,37956777500,250500,250500,250500,250000,304
|
|
20250212,140900,37880648000,250500,250500,250500,250000,212
|
|
20250212,140800,37827554000,250500,250000,250500,250000,979
|
|
20250212,140700,37582442500,250000,250000,250500,249500,17198
|
|
20250212,140600,33282938500,250000,249500,250000,249500,608
|
|
20250212,140500,33130961000,250000,249500,250000,249500,355
|
|
20250212,140400,33042249500,250000,249500,250000,249500,213
|
|
20250212,140300,32989055500,249500,250000,250000,249500,104
|
|
20250212,140200,32963072000,250000,249500,250000,249500,189
|
|
20250212,140100,32915848000,249500,250000,250000,249500,190
|
|
20250212,140000,32868386500,250000,250000,250000,249500,156
|
|
20250212,135900,32829407000,250000,250000,250000,249500,321
|
|
20250212,135800,32749186500,250000,250000,250000,249500,214
|
|
20250212,135700,32695708500,250000,250000,250000,249500,813
|
|
20250212,135600,32492528000,250000,250000,250000,249500,155
|
|
20250212,135500,32453790500,250000,250000,250000,249500,261
|
|
20250212,135400,32388557000,250000,249000,250000,249000,6315
|
|
20250212,135300,30812811000,249000,249000,249500,249000,313
|
|
20250212,135200,30734733500,249500,249500,249500,249000,139
|
|
20250212,135100,30700055000,249500,249500,249500,249000,493
|
|
20250212,135000,30577161500,249500,249500,249500,249000,225
|
|
20250212,134900,30521028500,249000,249000,249500,249000,261
|
|
20250212,134800,30455915500,249500,249500,249500,249000,115
|
|
20250212,134700,30427230500,249000,249500,249500,249000,188
|
|
20250212,134600,30380347500,249000,249500,249500,249000,309
|
|
20250212,134500,30303367500,249500,248500,249500,248500,7714
|
|
20250212,134400,28382834000,248500,248500,248500,248000,179
|
|
20250212,134300,28338368500,248500,248500,248500,248000,325
|
|
20250212,134200,28257694000,248500,248500,248500,248000,72
|
|
20250212,134100,28239811500,248500,248500,248500,248000,126
|
|
20250212,134000,28208511000,248000,248500,248500,248000,123
|
|
20250212,133900,28177959500,248500,248500,248500,248000,191
|
|
20250212,133800,28130512000,248000,248500,248500,248000,104
|
|
20250212,133700,28104680500,248000,248500,248500,248000,129
|
|
20250212,133600,28072631000,248500,248500,248500,248000,117
|
|
20250212,133500,28043569000,248500,248000,248500,248000,150
|
|
20250212,133400,28006311500,248500,248500,248500,248000,186
|
|
20250212,133300,27960164000,248500,248000,248500,247500,195
|
|
20250212,133200,27911776500,248000,247500,248500,247500,79
|
|
20250212,133100,27892181500,248000,248500,248500,248000,103
|
|
20250212,133000,27866612500,248500,248000,248500,247500,288
|
|
20250212,132900,27795120000,248000,248500,248500,248000,137
|
|
20250212,132800,27761114000,248000,248000,248500,247500,251
|
|
20250212,132700,27698882000,247500,248500,248500,247500,553
|
|
20250212,132600,27561746000,248500,248000,248500,247500,280
|
|
20250212,132500,27492273000,248000,248000,248500,248000,351
|
|
20250212,132400,27405174500,248000,248500,248500,248000,388
|
|
20250212,132300,27308907500,248500,248500,248500,247500,91
|
|
20250212,132200,27286320500,248500,248500,248500,247500,70
|
|
20250212,132100,27268948500,248000,248000,248000,247500,1337
|
|
20250212,132000,26937381500,248500,248500,249000,248000,195
|
|
20250212,131900,26888918500,248000,248500,248500,248000,213
|
|
20250212,131800,26836007500,248500,248500,248500,248000,941
|
|
20250212,131700,26602175500,248000,248500,248500,248000,162
|
|
20250212,131600,26561955500,248500,248500,248500,248000,193
|
|
20250212,131500,26514030000,248500,248500,248500,248000,149
|
|
20250212,131400,26477009500,248000,248500,248500,248000,107
|
|
20250212,131300,26450428000,248500,248500,248500,248000,120
|
|
20250212,131200,26420638500,248500,248000,248500,248000,164
|
|
20250212,131100,26379911000,248000,248000,248500,248000,82
|
|
20250212,131000,26359542000,248500,248500,248500,248000,98
|
|
20250212,130900,26335192000,248000,248000,248500,248000,240
|
|
20250212,130800,26275596000,248500,248500,248500,248000,190
|
|
20250212,130700,26228448500,248500,248500,248500,248000,78
|
|
20250212,130600,26209071000,248500,248500,248500,248000,156
|
|
20250212,130500,26170351000,248500,248500,248500,248000,191
|
|
20250212,130400,26122898500,248500,248500,248500,248000,70
|
|
20250212,130300,26105509000,248500,249000,249000,248000,191
|
|
20250212,130200,26058043000,248000,248500,249000,248000,370
|
|
20250212,130100,25966216500,248500,248000,249000,248000,1994
|
|
20250212,130000,25470373000,248500,248000,248500,248000,187
|
|
20250212,125900,25423928500,248500,248000,248500,248000,181
|
|
20250212,125800,25379019500,248500,248000,248500,248000,57
|
|
20250212,125700,25364866000,248500,248000,248500,248000,74
|
|
20250212,125600,25346490500,248500,248500,248500,248000,66
|
|
20250212,125500,25330100500,248500,248500,248500,248000,160
|
|
20250212,125400,25290363000,248500,248500,248500,248000,75
|
|
20250212,125300,25271742000,248000,248000,248500,248000,76
|
|
20250212,125200,25252867000,248500,248000,248500,248000,88
|
|
20250212,125100,25231011500,248500,248500,248500,248000,57
|
|
20250212,125000,25216855500,248500,248500,248500,248000,254
|
|
20250212,124900,25153740000,248500,248500,248500,248000,78
|
|
20250212,124800,25134377500,248500,248500,248500,248000,142
|
|
20250212,124700,25099108500,248500,248500,248500,248000,57
|
|
20250212,124600,25084947500,248500,248500,248500,248000,93
|
|
20250212,124500,25061843500,248500,248500,248500,248000,629
|
|
20250212,124400,24905571500,248500,248000,248500,248000,188
|
|
20250212,124300,24858877000,248500,248000,248500,248000,67
|
|
20250212,124200,24842234000,248500,248000,248500,248000,169
|
|
20250212,124100,24800309500,248000,248500,248500,248000,165
|
|
20250212,124000,24759344500,248500,248000,248500,248000,134
|
|
20250212,123900,24726078500,248500,248500,248500,248000,140
|
|
20250212,123800,24691335000,248500,247500,248500,247500,994
|
|
20250212,123700,24445132500,248000,248000,248000,247500,71
|
|
20250212,123600,24427532500,248000,248000,248000,247500,93
|
|
20250212,123500,24404488500,248000,248000,248000,247500,118
|
|
20250212,123400,24375233000,248000,248000,248000,247500,156
|
|
20250212,123300,24336553000,247500,247500,248000,247500,111
|
|
20250212,123200,24309040000,248000,248000,248000,247500,97
|
|
20250212,123100,24285007500,248000,247500,248000,247500,62
|
|
20250212,123000,24269644500,248000,247500,248000,247500,294
|
|
20250212,122900,24196746000,248000,247500,248000,247500,132
|
|
20250212,122800,24164050000,247500,248000,248000,247500,851
|
|
20250212,122700,23953405000,248000,247500,248000,247500,49
|
|
20250212,122600,23941265500,248000,248500,248500,247500,2100
|
|
20250212,122500,23420475000,248500,248500,248500,248000,164
|
|
20250212,122400,23379732500,248500,248000,248500,248000,670
|
|
20250212,122300,23213299000,248500,248500,248500,248000,482
|
|
20250212,122200,23093527500,248000,248500,248500,248000,287
|
|
20250212,122100,23022214000,248000,248000,248500,248000,85
|
|
20250212,122000,23001103500,248500,248000,248500,248000,184
|
|
20250212,121900,22955394500,248500,248000,248500,248000,374
|
|
20250212,121800,22862460500,248000,248500,248500,248000,140
|
|
20250212,121700,22827704500,248000,248000,248500,248000,52
|
|
20250212,121600,22814788000,248500,247500,248500,247500,119
|
|
20250212,121500,22785259000,248000,248000,248000,247500,166
|
|
20250212,121400,22744097000,248000,248000,248000,247500,124
|
|
20250212,121300,22713377500,248000,248000,248000,247500,83
|
|
20250212,121200,22692816000,248000,248000,248000,247500,97
|
|
20250212,121100,22668782500,248000,248000,248000,247500,90
|
|
20250212,121000,22646480500,248000,248000,248000,247500,127
|
|
20250212,120900,22614991000,248000,248000,248000,247500,80
|
|
20250212,120800,22595161000,248000,248000,248000,247500,115
|
|
20250212,120700,22566648000,247500,248000,248000,247500,101
|
|
20250212,120600,22541625500,248000,248000,248000,247500,146
|
|
20250212,120500,22505445500,248000,248000,248000,247500,130
|
|
20250212,120400,22473211500,248000,248000,248000,247500,110
|
|
20250212,120300,22445948000,248000,248000,248000,247500,43
|
|
20250212,120200,22435289500,248000,248000,248000,247500,68
|
|
20250212,120100,22418431000,248000,248000,248000,247500,201
|
|
20250212,120000,22368589500,248000,247500,248000,247500,98
|
|
20250212,115900,22344302500,248000,248000,248000,247500,103
|
|
20250212,115800,22318768500,248000,247500,248000,247500,264
|
|
20250212,115700,22253301500,248000,248000,248000,247500,109
|
|
20250212,115600,22226278500,248000,248000,248000,247500,184
|
|
20250212,115500,22180714000,248000,248000,248500,247500,1552
|
|
20250212,115400,21796022000,248000,248000,248500,248000,116
|
|
20250212,115300,21767229500,248000,248000,248500,248000,63
|
|
20250212,115200,21751588000,248500,248000,248500,248000,448
|
|
20250212,115100,21640459000,248000,248000,248500,248000,96
|
|
20250212,115000,21616618000,248000,248000,248500,248000,167
|
|
20250212,114900,21575124500,248500,248000,248500,248000,114
|
|
20250212,114800,21546821500,248500,248000,248500,248000,173
|
|
20250212,114700,21503898000,248000,248500,248500,248000,103
|
|
20250212,114600,21478325500,248000,248500,248500,248000,180
|
|
20250212,114500,21433662500,248500,248000,248500,248000,175
|
|
20250212,114400,21390187000,248500,248000,248500,248000,83
|
|
20250212,114300,21369571500,248500,248500,248500,248000,121
|
|
20250212,114200,21339526500,248500,248000,248500,248000,53
|
|
20250212,114100,21326362500,248500,248500,248500,248000,2490
|
|
20250212,114000,20708288000,248000,248500,248500,248000,158
|
|
20250212,113900,20669046000,248000,248500,248500,248000,204
|
|
20250212,113800,20618358000,248500,248500,248500,248000,149
|
|
20250212,113700,20581335500,248000,248500,248500,248000,94
|
|
20250212,113600,20557985500,248000,248500,248500,248000,80
|
|
20250212,113500,20538125000,248500,248000,248500,248000,357
|
|
20250212,113400,20449426000,248500,248000,248500,248000,158
|
|
20250212,113300,20410205000,248500,248000,248500,248000,57
|
|
20250212,113200,20396049000,248500,248500,248500,248000,102
|
|
20250212,113100,20370721500,248000,248500,248500,248000,177
|
|
20250212,113000,20326798500,248500,248500,248500,248000,202
|
|
20250212,112900,20276633500,248500,248000,248500,248000,781
|
|
20250212,112800,20082563500,248000,248500,248500,248000,105
|
|
20250212,112700,20056484500,248500,248500,248500,248000,147
|
|
20250212,112600,20019961500,248500,248000,248500,248000,95
|
|
20250212,112500,19996361500,248000,248500,248500,248000,174
|
|
20250212,112400,19953130000,248500,248500,248500,248000,102
|
|
20250212,112300,19927805500,248500,248500,248500,248000,109
|
|
20250212,112200,19900734500,248500,248500,248500,248000,115
|
|
20250212,112100,19872165500,248500,248500,248500,248000,89
|
|
20250212,112000,19850057000,248000,248000,248500,248000,223
|
|
20250212,111900,19794648000,248500,248500,248500,248000,222
|
|
20250212,111800,19739538500,248500,248500,248500,248000,130
|
|
20250212,111700,19707256500,248500,248000,248500,248000,78
|
|
20250212,111600,19687879500,248500,248500,248500,248000,271
|
|
20250212,111500,19620619000,248500,248500,248500,248000,244
|
|
20250212,111400,19560049000,248500,248500,248500,248000,208
|
|
20250212,111300,19508378500,248500,248500,248500,248000,114
|
|
20250212,111200,19480070500,248500,248000,248500,248000,424
|
|
20250212,111100,19374899000,248000,248500,248500,248000,232
|
|
20250212,111000,19317286000,248500,248000,248500,247500,4305
|
|
20250212,110900,18249235500,248000,247500,248000,247500,96
|
|
20250212,110800,18225441500,248000,247500,248000,247500,212
|
|
20250212,110700,18172933500,248000,248000,248000,247500,150
|
|
20250212,110600,18135752500,247500,247500,248000,247000,134
|
|
20250212,110500,18102551500,248000,247500,248000,247000,713
|
|
20250212,110400,17926070000,247500,247500,247500,247000,200
|
|
20250212,110300,17876586000,247500,247500,247500,247000,120
|
|
20250212,110200,17846899500,247500,247500,247500,247000,224
|
|
20250212,110100,17791473000,247500,247000,247500,247000,209
|
|
20250212,110000,17739776500,247500,247000,247500,247000,270
|
|
20250212,105900,17673046000,247500,247500,247500,247000,68
|
|
20250212,105800,17656229500,247000,247000,247500,247000,176
|
|
20250212,105700,17612713000,247500,247500,247500,247000,82
|
|
20250212,105600,17592434000,247500,247000,247500,247000,86
|
|
20250212,105500,17571163500,247500,248000,248000,247000,201
|
|
20250212,105400,17521375500,248000,247000,248000,247000,108
|
|
20250212,105300,17494639000,247500,247500,248000,247000,183
|
|
20250212,105200,17449341000,248000,247500,248000,247500,652
|
|
20250212,105100,17287846000,247500,248000,248000,247500,221
|
|
20250212,105000,17233067500,248000,247500,248000,247000,580
|
|
20250212,104900,17089511000,247500,247500,247500,247000,205
|
|
20250212,104800,17038841000,247500,247500,247500,247000,565
|
|
20250212,104700,16899053000,247500,247500,247500,247000,104
|
|
20250212,104600,16873354000,247500,248000,248000,247000,1781
|
|
20250212,104500,16432555000,247500,248000,248000,247500,296
|
|
20250212,104400,16359207000,247500,248000,248000,247500,298
|
|
20250212,104300,16285375000,247500,248000,248000,247500,217
|
|
20250212,104200,16231638500,248000,248000,248000,247500,71
|
|
20250212,104100,16214051000,248000,247500,248000,247500,89
|
|
20250212,104000,16191994500,248000,248000,248000,247500,413
|
|
20250212,103900,16089723000,248000,248000,248000,247500,361
|
|
20250212,103800,16000284500,248000,248000,248000,247500,442
|
|
20250212,103700,15890864500,248000,248000,248000,247500,123
|
|
20250212,103600,15860405500,248000,248000,248000,247500,929
|
|
20250212,103500,15630288500,247500,247500,248000,247500,326
|
|
20250212,103400,15549484000,248000,248000,248000,247500,53
|
|
20250212,103300,15536355000,248000,248000,248000,247500,202
|
|
20250212,103200,15486330500,247500,247500,248000,247500,225
|
|
20250212,103100,15430584500,248000,248000,248000,247500,451
|
|
20250212,103000,15318825000,248000,248000,248000,247500,318
|
|
20250212,102900,15240064500,247500,247500,248000,247500,117
|
|
20250212,102800,15211087500,247500,248000,248000,247500,209
|
|
20250212,102700,15159330000,247500,247500,248000,247500,131
|
|
20250212,102600,15126864000,248000,247500,248000,247500,157
|
|
20250212,102500,15087986500,248000,248000,248000,247500,205
|
|
20250212,102400,15037176000,248000,247500,248000,247500,272
|
|
20250212,102300,14969824500,248000,248000,248000,247500,603
|
|
20250212,102200,14820529500,247500,248000,248000,247500,140
|
|
20250212,102100,14785864000,247500,248000,248000,247500,348
|
|
20250212,102000,14699693500,248000,247500,248000,247500,173
|
|
20250212,101900,14656815000,247500,248000,248000,247500,197
|
|
20250212,101800,14607973000,248000,247500,248000,247500,501
|
|
20250212,101700,14483912000,247500,247000,248000,247000,1586
|
|
20250212,101600,14091382500,247000,247500,247500,247000,175
|
|
20250212,101500,14048076500,247500,247500,247500,247000,393
|
|
20250212,101400,13950826000,247500,247500,247500,247000,167
|
|
20250212,101300,13909517500,247000,247000,247500,247000,144
|
|
20250212,101200,13873893500,247000,247500,247500,247000,119
|
|
20250212,101100,13844443500,247000,247000,247500,247000,243
|
|
20250212,101000,13784343000,247000,247500,247500,247000,199
|
|
20250212,100900,13735094000,247500,247500,247500,247000,456
|
|
20250212,100800,13622248500,247500,247500,247500,247000,153
|
|
20250212,100700,13584403500,247000,247000,247500,247000,250
|
|
20250212,100600,13522583000,247000,247500,247500,247000,287
|
|
20250212,100500,13451586000,247500,247500,247500,247000,379
|
|
20250212,100400,13357902000,247000,247000,248000,247000,1811
|
|
20250212,100300,12909694000,247500,246500,247500,246500,2923
|
|
20250212,100200,12187582000,246500,246000,246500,246000,1610
|
|
20250212,100100,11791089000,246000,245500,246000,245000,542
|
|
20250212,100000,11657947500,245000,244500,245500,244500,1463
|
|
20250212,095900,11299349500,244500,245000,245000,244500,359
|
|
20250212,095800,11211548000,245000,244500,245000,244500,178
|
|
20250212,095700,11167999500,244500,244500,245000,244500,624
|
|
20250212,095600,11015419500,244500,244500,245000,244000,225
|
|
20250212,095500,10960464000,244500,244500,245000,244500,329
|
|
20250212,095400,10880001000,244500,244000,245000,244000,288
|
|
20250212,095300,10809599000,244500,244000,244500,244000,323
|
|
20250212,095200,10730695500,244500,244500,244500,244000,736
|
|
20250212,095100,10550938000,244000,244500,244500,244000,38
|
|
20250212,095000,10541658500,244000,244500,245000,244000,582
|
|
20250212,094900,10399466000,244500,244000,244500,244000,198
|
|
20250212,094800,10351111000,244000,244000,244500,243500,882
|
|
20250212,094700,10135888000,244000,244500,245000,244000,640
|
|
20250212,094600,9979694500,244500,245000,245000,244500,760
|
|
20250212,094500,9793824500,244500,245000,245000,244500,102
|
|
20250212,094400,9768843500,245000,245000,245000,244500,394
|
|
20250212,094300,9672357000,245000,245000,245000,244500,99
|
|
20250212,094200,9648135000,245000,245000,245000,244500,91
|
|
20250212,094100,9625874500,244500,244500,245000,244500,132
|
|
20250212,094000,9593577500,244500,244500,245000,244000,975
|
|
20250212,093900,9355205000,244500,244000,244500,244000,317
|
|
20250212,093800,9277847500,244000,244000,244500,244000,297
|
|
20250212,093700,9205352000,244500,244000,244500,244000,169
|
|
20250212,093600,9164107000,244000,244500,244500,244000,219
|
|
20250212,093500,9110659000,244500,244000,244500,244000,181
|
|
20250212,093400,9066434500,244000,244500,244500,244000,275
|
|
20250212,093300,8999312500,244500,244500,244500,244000,192
|
|
20250212,093200,8952451000,244500,244500,244500,244000,140
|
|
20250212,093100,8918283000,244500,243500,244500,243000,1053
|
|
20250212,093000,8661732500,243500,243500,244000,243000,1915
|
|
20250212,092900,8195485000,243500,244000,244500,243500,2365
|
|
20250212,092800,7618621500,244500,244000,245000,244000,1231
|
|
20250212,092700,7317714500,244000,245000,245000,244000,1715
|
|
20250212,092600,6898429000,245000,245000,245500,244500,327
|
|
20250212,092500,6818311000,245000,245000,245500,245000,265
|
|
20250212,092400,6753344000,245000,245000,245500,244500,773
|
|
20250212,092300,6563970000,245000,245000,245500,245000,337
|
|
20250212,092200,6481374500,245500,245000,245500,245000,311
|
|
20250212,092100,6405159500,245500,245500,245500,245000,361
|
|
20250212,092000,6316676500,245000,245500,245500,245000,275
|
|
20250212,091900,6249226500,245500,245000,245500,245000,746
|
|
20250212,091800,6066402000,245000,245500,245500,245000,435
|
|
20250212,091700,5959740000,245500,245000,245500,245000,175
|
|
20250212,091600,5916817500,245500,245500,245500,244500,440
|
|
20250212,091500,5809064000,245000,244500,245500,244500,971
|
|
20250212,091400,5571004500,244500,245000,245000,244500,458
|
|
20250212,091300,5458953000,245000,245000,245000,244500,853
|
|
20250212,091200,5250189500,244500,245000,245000,244500,161
|
|
20250212,091100,5210756000,245500,245500,246000,245000,1852
|
|
20250212,091000,4756768500,246500,246000,246500,245000,3888
|
|
20250212,090900,3803381500,245500,246000,246000,245500,484
|
|
20250212,090800,3684444500,246000,246000,246500,245000,1767
|
|
20250212,090700,3250473000,246000,246000,246500,245500,850
|
|
20250212,090600,3041324000,246500,246000,246500,245500,496
|
|
20250212,090500,2919250000,246000,246000,246000,245500,737
|
|
20250212,090400,2738216000,246000,245000,246000,245000,246
|
|
20250212,090300,2677818000,245000,246500,246500,245000,1625
|
|
20250212,090200,2279099500,246000,247000,247500,245000,4547
|
|
20250212,090100,1160350000,247000,246500,247000,245500,2847
|
|
20250212,090000,459645500,246500,246500,246500,245500,1786
|