748 lines
43 KiB
CSV
748 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,212500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,212400,48054019000,247500,247500,247500,247500,0
|
|
20250213,212300,48054019000,247500,247500,247500,247500,0
|
|
20250213,212200,48054019000,247500,247500,247500,247500,0
|
|
20250213,212100,48054019000,247500,247500,247500,247500,0
|
|
20250213,212000,48054019000,247500,247500,247500,247500,0
|
|
20250213,211900,48054019000,247500,247500,247500,247500,0
|
|
20250213,211800,48054019000,247500,247500,247500,247500,0
|
|
20250213,211700,48054019000,247500,247500,247500,247500,0
|
|
20250213,211600,48054019000,247500,247500,247500,247500,0
|
|
20250213,211500,48054019000,247500,247500,247500,247500,0
|
|
20250213,211400,48054019000,247500,247500,247500,247500,0
|
|
20250213,211300,48054019000,247500,247500,247500,247500,0
|
|
20250213,211200,48054019000,247500,247500,247500,247500,0
|
|
20250213,211100,48054019000,247500,247500,247500,247500,0
|
|
20250213,211000,48054019000,247500,247500,247500,247500,0
|
|
20250213,210900,48054019000,247500,247500,247500,247500,0
|
|
20250213,210800,48054019000,247500,247500,247500,247500,0
|
|
20250213,210700,48054019000,247500,247500,247500,247500,0
|
|
20250213,210600,48054019000,247500,247500,247500,247500,0
|
|
20250213,210500,48054019000,247500,247500,247500,247500,0
|
|
20250213,210400,48054019000,247500,247500,247500,247500,0
|
|
20250213,210300,48054019000,247500,247500,247500,247500,0
|
|
20250213,210200,48054019000,247500,247500,247500,247500,0
|
|
20250213,210100,48054019000,247500,247500,247500,247500,0
|
|
20250213,210000,48054019000,247500,247500,247500,247500,0
|
|
20250213,205900,48054019000,247500,247500,247500,247500,0
|
|
20250213,205800,48054019000,247500,247500,247500,247500,0
|
|
20250213,205700,48054019000,247500,247500,247500,247500,0
|
|
20250213,205600,48054019000,247500,247500,247500,247500,0
|
|
20250213,205500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,205400,48054019000,247500,247500,247500,247500,0
|
|
20250213,205300,48054019000,247500,247500,247500,247500,0
|
|
20250213,205200,48054019000,247500,247500,247500,247500,0
|
|
20250213,205100,48054019000,247500,247500,247500,247500,0
|
|
20250213,205000,48054019000,247500,247500,247500,247500,0
|
|
20250213,204900,48054019000,247500,247500,247500,247500,0
|
|
20250213,204800,48054019000,247500,247500,247500,247500,0
|
|
20250213,204700,48054019000,247500,247500,247500,247500,0
|
|
20250213,204600,48054019000,247500,247500,247500,247500,0
|
|
20250213,204500,48054019000,247500,247500,247500,247500,0
|
|
20250213,204400,48054019000,247500,247500,247500,247500,0
|
|
20250213,204300,48054019000,247500,247500,247500,247500,0
|
|
20250213,204200,48054019000,247500,247500,247500,247500,0
|
|
20250213,204100,48054019000,247500,247500,247500,247500,0
|
|
20250213,204000,48054019000,247500,247500,247500,247500,0
|
|
20250213,203900,48054019000,247500,247500,247500,247500,0
|
|
20250213,203800,48054019000,247500,247500,247500,247500,0
|
|
20250213,203700,48054019000,247500,247500,247500,247500,0
|
|
20250213,203600,48054019000,247500,247500,247500,247500,0
|
|
20250213,203500,48054019000,247500,247500,247500,247500,0
|
|
20250213,203400,48054019000,247500,247500,247500,247500,0
|
|
20250213,203300,48054019000,247500,247500,247500,247500,0
|
|
20250213,203200,48054019000,247500,247500,247500,247500,0
|
|
20250213,203100,48054019000,247500,247500,247500,247500,0
|
|
20250213,203000,48054019000,247500,247500,247500,247500,0
|
|
20250213,202900,48054019000,247500,247500,247500,247500,0
|
|
20250213,202800,48054019000,247500,247500,247500,247500,0
|
|
20250213,202700,48054019000,247500,247500,247500,247500,0
|
|
20250213,202600,48054019000,247500,247500,247500,247500,0
|
|
20250213,202500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,202400,48054019000,247500,247500,247500,247500,0
|
|
20250213,202300,48054019000,247500,247500,247500,247500,0
|
|
20250213,202200,48054019000,247500,247500,247500,247500,0
|
|
20250213,202100,48054019000,247500,247500,247500,247500,0
|
|
20250213,202000,48054019000,247500,247500,247500,247500,0
|
|
20250213,201900,48054019000,247500,247500,247500,247500,0
|
|
20250213,201800,48054019000,247500,247500,247500,247500,0
|
|
20250213,201700,48054019000,247500,247500,247500,247500,0
|
|
20250213,201600,48054019000,247500,247500,247500,247500,0
|
|
20250213,201500,48054019000,247500,247500,247500,247500,0
|
|
20250213,201400,48054019000,247500,247500,247500,247500,0
|
|
20250213,201300,48054019000,247500,247500,247500,247500,0
|
|
20250213,201200,48054019000,247500,247500,247500,247500,0
|
|
20250213,201100,48054019000,247500,247500,247500,247500,0
|
|
20250213,201000,48054019000,247500,247500,247500,247500,0
|
|
20250213,200900,48054019000,247500,247500,247500,247500,0
|
|
20250213,200800,48054019000,247500,247500,247500,247500,0
|
|
20250213,200700,48054019000,247500,247500,247500,247500,0
|
|
20250213,200600,48054019000,247500,247500,247500,247500,0
|
|
20250213,200500,48054019000,247500,247500,247500,247500,0
|
|
20250213,200400,48054019000,247500,247500,247500,247500,0
|
|
20250213,200300,48054019000,247500,247500,247500,247500,0
|
|
20250213,200200,48054019000,247500,247500,247500,247500,0
|
|
20250213,200100,48054019000,247500,247500,247500,247500,0
|
|
20250213,200000,48054019000,247500,247500,247500,247500,0
|
|
20250213,195900,48054019000,247500,247500,247500,247500,0
|
|
20250213,195800,48054019000,247500,247500,247500,247500,0
|
|
20250213,195700,48054019000,247500,247500,247500,247500,0
|
|
20250213,195600,48054019000,247500,247500,247500,247500,0
|
|
20250213,195500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,195400,48054019000,247500,247500,247500,247500,0
|
|
20250213,195300,48054019000,247500,247500,247500,247500,0
|
|
20250213,195200,48054019000,247500,247500,247500,247500,0
|
|
20250213,195100,48054019000,247500,247500,247500,247500,0
|
|
20250213,195000,48054019000,247500,247500,247500,247500,0
|
|
20250213,194900,48054019000,247500,247500,247500,247500,0
|
|
20250213,194800,48054019000,247500,247500,247500,247500,0
|
|
20250213,194700,48054019000,247500,247500,247500,247500,0
|
|
20250213,194600,48054019000,247500,247500,247500,247500,0
|
|
20250213,194500,48054019000,247500,247500,247500,247500,0
|
|
20250213,194400,48054019000,247500,247500,247500,247500,0
|
|
20250213,194300,48054019000,247500,247500,247500,247500,0
|
|
20250213,194200,48054019000,247500,247500,247500,247500,0
|
|
20250213,194100,48054019000,247500,247500,247500,247500,0
|
|
20250213,194000,48054019000,247500,247500,247500,247500,0
|
|
20250213,193900,48054019000,247500,247500,247500,247500,0
|
|
20250213,193800,48054019000,247500,247500,247500,247500,0
|
|
20250213,193700,48054019000,247500,247500,247500,247500,0
|
|
20250213,193600,48054019000,247500,247500,247500,247500,0
|
|
20250213,193500,48054019000,247500,247500,247500,247500,0
|
|
20250213,193400,48054019000,247500,247500,247500,247500,0
|
|
20250213,193300,48054019000,247500,247500,247500,247500,0
|
|
20250213,193200,48054019000,247500,247500,247500,247500,0
|
|
20250213,193100,48054019000,247500,247500,247500,247500,0
|
|
20250213,193000,48054019000,247500,247500,247500,247500,0
|
|
20250213,192900,48054019000,247500,247500,247500,247500,0
|
|
20250213,192800,48054019000,247500,247500,247500,247500,0
|
|
20250213,192700,48054019000,247500,247500,247500,247500,0
|
|
20250213,192600,48054019000,247500,247500,247500,247500,0
|
|
20250213,192500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,192400,48054019000,247500,247500,247500,247500,0
|
|
20250213,192300,48054019000,247500,247500,247500,247500,0
|
|
20250213,192200,48054019000,247500,247500,247500,247500,0
|
|
20250213,192100,48054019000,247500,247500,247500,247500,0
|
|
20250213,192000,48054019000,247500,247500,247500,247500,0
|
|
20250213,191900,48054019000,247500,247500,247500,247500,0
|
|
20250213,191800,48054019000,247500,247500,247500,247500,0
|
|
20250213,191700,48054019000,247500,247500,247500,247500,0
|
|
20250213,191600,48054019000,247500,247500,247500,247500,0
|
|
20250213,191500,48054019000,247500,247500,247500,247500,0
|
|
20250213,191400,48054019000,247500,247500,247500,247500,0
|
|
20250213,191300,48054019000,247500,247500,247500,247500,0
|
|
20250213,191200,48054019000,247500,247500,247500,247500,0
|
|
20250213,191100,48054019000,247500,247500,247500,247500,0
|
|
20250213,191000,48054019000,247500,247500,247500,247500,0
|
|
20250213,190900,48054019000,247500,247500,247500,247500,0
|
|
20250213,190800,48054019000,247500,247500,247500,247500,0
|
|
20250213,190700,48054019000,247500,247500,247500,247500,0
|
|
20250213,190600,48054019000,247500,247500,247500,247500,0
|
|
20250213,190500,48054019000,247500,247500,247500,247500,0
|
|
20250213,190400,48054019000,247500,247500,247500,247500,0
|
|
20250213,190300,48054019000,247500,247500,247500,247500,0
|
|
20250213,190200,48054019000,247500,247500,247500,247500,0
|
|
20250213,190100,48054019000,247500,247500,247500,247500,0
|
|
20250213,190000,48054019000,247500,247500,247500,247500,0
|
|
20250213,185900,48054019000,247500,247500,247500,247500,0
|
|
20250213,185800,48054019000,247500,247500,247500,247500,0
|
|
20250213,185700,48054019000,247500,247500,247500,247500,0
|
|
20250213,185600,48054019000,247500,247500,247500,247500,0
|
|
20250213,185500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,185400,48054019000,247500,247500,247500,247500,0
|
|
20250213,185300,48054019000,247500,247500,247500,247500,0
|
|
20250213,185200,48054019000,247500,247500,247500,247500,0
|
|
20250213,185100,48054019000,247500,247500,247500,247500,0
|
|
20250213,185000,48054019000,247500,247500,247500,247500,0
|
|
20250213,184900,48054019000,247500,247500,247500,247500,0
|
|
20250213,184800,48054019000,247500,247500,247500,247500,0
|
|
20250213,184700,48054019000,247500,247500,247500,247500,0
|
|
20250213,184600,48054019000,247500,247500,247500,247500,0
|
|
20250213,184500,48054019000,247500,247500,247500,247500,0
|
|
20250213,184400,48054019000,247500,247500,247500,247500,0
|
|
20250213,184300,48054019000,247500,247500,247500,247500,0
|
|
20250213,184200,48054019000,247500,247500,247500,247500,0
|
|
20250213,184100,48054019000,247500,247500,247500,247500,0
|
|
20250213,184000,48054019000,247500,247500,247500,247500,0
|
|
20250213,183900,48054019000,247500,247500,247500,247500,0
|
|
20250213,183800,48054019000,247500,247500,247500,247500,0
|
|
20250213,183700,48054019000,247500,247500,247500,247500,0
|
|
20250213,183600,48054019000,247500,247500,247500,247500,0
|
|
20250213,183500,48054019000,247500,247500,247500,247500,0
|
|
20250213,183400,48054019000,247500,247500,247500,247500,0
|
|
20250213,183300,48054019000,247500,247500,247500,247500,0
|
|
20250213,183200,48054019000,247500,247500,247500,247500,0
|
|
20250213,183100,48054019000,247500,247500,247500,247500,0
|
|
20250213,183000,48054019000,247500,247500,247500,247500,0
|
|
20250213,182900,48054019000,247500,247500,247500,247500,0
|
|
20250213,182800,48054019000,247500,247500,247500,247500,0
|
|
20250213,182700,48054019000,247500,247500,247500,247500,0
|
|
20250213,182600,48054019000,247500,247500,247500,247500,0
|
|
20250213,182500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,182400,48054019000,247500,247500,247500,247500,0
|
|
20250213,182300,48054019000,247500,247500,247500,247500,0
|
|
20250213,182200,48054019000,247500,247500,247500,247500,0
|
|
20250213,182100,48054019000,247500,247500,247500,247500,0
|
|
20250213,182000,48054019000,247500,247500,247500,247500,0
|
|
20250213,181900,48054019000,247500,247500,247500,247500,0
|
|
20250213,181800,48054019000,247500,247500,247500,247500,0
|
|
20250213,181700,48054019000,247500,247500,247500,247500,0
|
|
20250213,181600,48054019000,247500,247500,247500,247500,0
|
|
20250213,181500,48054019000,247500,247500,247500,247500,0
|
|
20250213,181400,48054019000,247500,247500,247500,247500,0
|
|
20250213,181300,48054019000,247500,247500,247500,247500,0
|
|
20250213,181200,48054019000,247500,247500,247500,247500,0
|
|
20250213,181100,48054019000,247500,247500,247500,247500,0
|
|
20250213,181000,48054019000,247500,247500,247500,247500,0
|
|
20250213,180900,48054019000,247500,247500,247500,247500,0
|
|
20250213,180800,48054019000,247500,247500,247500,247500,0
|
|
20250213,180700,48054019000,247500,247500,247500,247500,0
|
|
20250213,180600,48054019000,247500,247500,247500,247500,0
|
|
20250213,180500,48054019000,247500,247500,247500,247500,0
|
|
20250213,180400,48054019000,247500,247500,247500,247500,0
|
|
20250213,180300,48054019000,247500,247500,247500,247500,0
|
|
20250213,180200,48054019000,247500,247500,247500,247500,0
|
|
20250213,180100,48054019000,247500,247500,247500,247500,0
|
|
20250213,180000,48054019000,247500,247500,247500,247500,0
|
|
20250213,175900,48054019000,247500,247500,247500,247500,0
|
|
20250213,175800,48054019000,247500,247500,247500,247500,0
|
|
20250213,175700,48054019000,247500,247500,247500,247500,0
|
|
20250213,175600,48054019000,247500,247500,247500,247500,0
|
|
20250213,175500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,175400,48054019000,247500,247500,247500,247500,0
|
|
20250213,175300,48054019000,247500,247500,247500,247500,0
|
|
20250213,175200,48054019000,247500,247500,247500,247500,0
|
|
20250213,175100,48054019000,247500,247500,247500,247500,0
|
|
20250213,175000,48054019000,247500,247500,247500,247500,0
|
|
20250213,174900,48054019000,247500,247500,247500,247500,0
|
|
20250213,174800,48054019000,247500,247500,247500,247500,0
|
|
20250213,174700,48054019000,247500,247500,247500,247500,0
|
|
20250213,174600,48054019000,247500,247500,247500,247500,0
|
|
20250213,174500,48054019000,247500,247500,247500,247500,0
|
|
20250213,174400,48054019000,247500,247500,247500,247500,0
|
|
20250213,174300,48054019000,247500,247500,247500,247500,0
|
|
20250213,174200,48054019000,247500,247500,247500,247500,0
|
|
20250213,174100,48054019000,247500,247500,247500,247500,0
|
|
20250213,174000,48054019000,247500,247500,247500,247500,0
|
|
20250213,173900,48054019000,247500,247500,247500,247500,0
|
|
20250213,173800,48054019000,247500,247500,247500,247500,0
|
|
20250213,173700,48054019000,247500,247500,247500,247500,0
|
|
20250213,173600,48054019000,247500,247500,247500,247500,0
|
|
20250213,173500,48054019000,247500,247500,247500,247500,0
|
|
20250213,173400,48054019000,247500,247500,247500,247500,0
|
|
20250213,173300,48054019000,247500,247500,247500,247500,0
|
|
20250213,173200,48054019000,247500,247500,247500,247500,0
|
|
20250213,173100,48054019000,247500,247500,247500,247500,0
|
|
20250213,173000,48054019000,247500,247500,247500,247500,0
|
|
20250213,172900,48054019000,247500,247500,247500,247500,0
|
|
20250213,172800,48054019000,247500,247500,247500,247500,0
|
|
20250213,172700,48054019000,247500,247500,247500,247500,0
|
|
20250213,172600,48054019000,247500,247500,247500,247500,0
|
|
20250213,172500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,172400,48054019000,247500,247500,247500,247500,0
|
|
20250213,172300,48054019000,247500,247500,247500,247500,0
|
|
20250213,172200,48054019000,247500,247500,247500,247500,0
|
|
20250213,172100,48054019000,247500,247500,247500,247500,0
|
|
20250213,172000,48054019000,247500,247500,247500,247500,0
|
|
20250213,171900,48054019000,247500,247500,247500,247500,0
|
|
20250213,171800,48054019000,247500,247500,247500,247500,0
|
|
20250213,171700,48054019000,247500,247500,247500,247500,0
|
|
20250213,171600,48054019000,247500,247500,247500,247500,0
|
|
20250213,171500,48054019000,247500,247500,247500,247500,0
|
|
20250213,171400,48054019000,247500,247500,247500,247500,0
|
|
20250213,171300,48054019000,247500,247500,247500,247500,0
|
|
20250213,171200,48054019000,247500,247500,247500,247500,0
|
|
20250213,171100,48054019000,247500,247500,247500,247500,0
|
|
20250213,171000,48054019000,247500,247500,247500,247500,0
|
|
20250213,170900,48054019000,247500,247500,247500,247500,0
|
|
20250213,170800,48054019000,247500,247500,247500,247500,0
|
|
20250213,170700,48054019000,247500,247500,247500,247500,0
|
|
20250213,170600,48054019000,247500,247500,247500,247500,0
|
|
20250213,170500,48054019000,247500,247500,247500,247500,0
|
|
20250213,170400,48054019000,247500,247500,247500,247500,0
|
|
20250213,170300,48054019000,247500,247500,247500,247500,0
|
|
20250213,170200,48054019000,247500,247500,247500,247500,0
|
|
20250213,170100,48054019000,247500,247500,247500,247500,0
|
|
20250213,170000,48054019000,247500,247500,247500,247500,0
|
|
20250213,165900,48054019000,247500,247500,247500,247500,0
|
|
20250213,165800,48054019000,247500,247500,247500,247500,0
|
|
20250213,165700,48054019000,247500,247500,247500,247500,0
|
|
20250213,165600,48054019000,247500,247500,247500,247500,0
|
|
20250213,165500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,165400,48054019000,247500,247500,247500,247500,0
|
|
20250213,165300,48054019000,247500,247500,247500,247500,0
|
|
20250213,165200,48054019000,247500,247500,247500,247500,0
|
|
20250213,165100,48054019000,247500,247500,247500,247500,0
|
|
20250213,165000,48054019000,247500,247500,247500,247500,0
|
|
20250213,164900,48054019000,247500,247500,247500,247500,0
|
|
20250213,164800,48054019000,247500,247500,247500,247500,0
|
|
20250213,164700,48054019000,247500,247500,247500,247500,0
|
|
20250213,164600,48054019000,247500,247500,247500,247500,0
|
|
20250213,164500,48054019000,247500,247500,247500,247500,0
|
|
20250213,164400,48054019000,247500,247500,247500,247500,0
|
|
20250213,164300,48054019000,247500,247500,247500,247500,0
|
|
20250213,164200,48054019000,247500,247500,247500,247500,0
|
|
20250213,164100,48054019000,247500,247500,247500,247500,0
|
|
20250213,164000,48054019000,247500,247500,247500,247500,0
|
|
20250213,163900,48054019000,247500,247500,247500,247500,0
|
|
20250213,163800,48054019000,247500,247500,247500,247500,0
|
|
20250213,163700,48054019000,247500,247500,247500,247500,0
|
|
20250213,163600,48054019000,247500,247500,247500,247500,0
|
|
20250213,163500,48054019000,247500,247500,247500,247500,0
|
|
20250213,163400,48054019000,247500,247500,247500,247500,0
|
|
20250213,163300,48054019000,247500,247500,247500,247500,0
|
|
20250213,163200,48054019000,247500,247500,247500,247500,0
|
|
20250213,163100,48054019000,247500,247500,247500,247500,0
|
|
20250213,163000,48054019000,247500,247500,247500,247500,0
|
|
20250213,162900,48054019000,247500,247500,247500,247500,0
|
|
20250213,162800,48054019000,247500,247500,247500,247500,0
|
|
20250213,162700,48054019000,247500,247500,247500,247500,0
|
|
20250213,162600,48054019000,247500,247500,247500,247500,0
|
|
20250213,162500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,162400,48054019000,247500,247500,247500,247500,0
|
|
20250213,162300,48054019000,247500,247500,247500,247500,0
|
|
20250213,162200,48054019000,247500,247500,247500,247500,0
|
|
20250213,162100,48054019000,247500,247500,247500,247500,0
|
|
20250213,162000,48054019000,247500,247500,247500,247500,0
|
|
20250213,161900,48054019000,247500,247500,247500,247500,0
|
|
20250213,161800,48054019000,247500,247500,247500,247500,0
|
|
20250213,161700,48054019000,247500,247500,247500,247500,0
|
|
20250213,161600,48054019000,247500,247500,247500,247500,0
|
|
20250213,161500,48054019000,247500,247500,247500,247500,0
|
|
20250213,161400,48054019000,247500,247500,247500,247500,0
|
|
20250213,161300,48054019000,247500,247500,247500,247500,0
|
|
20250213,161200,48054019000,247500,247500,247500,247500,0
|
|
20250213,161100,48054019000,247500,247500,247500,247500,0
|
|
20250213,161000,48054019000,247500,247500,247500,247500,0
|
|
20250213,160900,48054019000,247500,247500,247500,247500,0
|
|
20250213,160800,48054019000,247500,247500,247500,247500,0
|
|
20250213,160700,48054019000,247500,247500,247500,247500,0
|
|
20250213,160600,48054019000,247500,247500,247500,247500,0
|
|
20250213,160500,48054019000,247500,247500,247500,247500,0
|
|
20250213,160400,48054019000,247500,247500,247500,247500,0
|
|
20250213,160300,48054019000,247500,247500,247500,247500,0
|
|
20250213,160200,48054019000,247500,247500,247500,247500,0
|
|
20250213,160100,48054019000,247500,247500,247500,247500,0
|
|
20250213,160000,48054019000,247500,247500,247500,247500,0
|
|
20250213,155900,48054019000,247500,247500,247500,247500,0
|
|
20250213,155800,48054019000,247500,247500,247500,247500,0
|
|
20250213,155700,48054019000,247500,247500,247500,247500,0
|
|
20250213,155600,48054019000,247500,247500,247500,247500,0
|
|
20250213,155500,48054019000,247500,247500,247500,247500,21251
|
|
20250213,155400,48054019000,247500,247500,247500,247500,0
|
|
20250213,155300,48054019000,247500,247500,247500,247500,0
|
|
20250213,155200,48054019000,247500,247500,247500,247500,0
|
|
20250213,155100,48054019000,247500,247500,247500,247500,0
|
|
20250213,155000,48054019000,247500,247500,247500,247500,0
|
|
20250213,154900,48054019000,247500,247500,247500,247500,0
|
|
20250213,154800,48054019000,247500,247500,247500,247500,0
|
|
20250213,154700,48054019000,247500,247500,247500,247500,0
|
|
20250213,154600,48054019000,247500,247500,247500,247500,0
|
|
20250213,154500,48054019000,247500,247500,247500,247500,0
|
|
20250213,154400,48054019000,247500,247500,247500,247500,0
|
|
20250213,154300,48054019000,247500,247500,247500,247500,0
|
|
20250213,154200,48054019000,247500,247500,247500,247500,0
|
|
20250213,154100,48054019000,247500,247500,247500,247500,0
|
|
20250213,154000,48054019000,247500,247500,247500,247500,0
|
|
20250213,153900,48054019000,247500,247500,247500,247500,0
|
|
20250213,153800,48054019000,247500,247500,247500,247500,0
|
|
20250213,153700,48054019000,247500,247500,247500,247500,0
|
|
20250213,153600,48054019000,247500,247500,247500,247500,0
|
|
20250213,153500,48054019000,247500,247500,247500,247500,0
|
|
20250213,153400,48054019000,247500,247500,247500,247500,0
|
|
20250213,153300,48054019000,247500,247500,247500,247500,0
|
|
20250213,153200,48054019000,247500,247500,247500,247500,0
|
|
20250213,153100,48054019000,247500,247500,247500,247500,0
|
|
20250213,153000,48054019000,247500,247500,247500,247500,21251
|
|
20250213,152900,42794396500,247500,247500,247500,247500,0
|
|
20250213,152800,42794396500,247500,247500,247500,247500,0
|
|
20250213,152700,42794396500,247500,247500,247500,247500,0
|
|
20250213,152600,42794396500,247500,247500,247500,247500,0
|
|
20250213,152500,42794396500,247500,247500,247500,247500,0
|
|
20250213,152400,42794396500,247500,247500,247500,247500,0
|
|
20250213,152300,42794396500,247500,247500,247500,247500,0
|
|
20250213,152200,42794396500,247500,247500,247500,247500,0
|
|
20250213,152100,42794396500,247500,247500,247500,247500,0
|
|
20250213,152000,42794396500,247500,247500,247500,247500,0
|
|
20250213,151900,42794396500,247500,247500,248000,247000,462
|
|
20250213,151800,42680169000,247500,247000,247500,247000,276
|
|
20250213,151700,42611898000,247500,247000,248000,247000,765
|
|
20250213,151600,42422846000,248000,247500,248000,247000,743
|
|
20250213,151500,42239077500,247500,247500,248000,247000,310
|
|
20250213,151400,42162413000,247500,247000,248000,247000,677
|
|
20250213,151300,41995065000,247000,247500,247500,247000,276
|
|
20250213,151200,41926817000,247500,247000,247500,247000,366
|
|
20250213,151100,41836334000,247500,247500,247500,247000,307
|
|
20250213,151000,41760425500,247500,247000,247500,247000,374
|
|
20250213,150900,41667998000,247500,247500,247500,247000,336
|
|
20250213,150800,41584931000,247500,247500,247500,247000,416
|
|
20250213,150700,41482115000,247000,247000,247500,247000,256
|
|
20250213,150600,41418811000,247500,247500,247500,247000,171
|
|
20250213,150500,41376530000,247500,247500,247500,247000,354
|
|
20250213,150400,41288954500,247500,247500,247500,247000,419
|
|
20250213,150300,41185329000,247500,247500,247500,247000,299
|
|
20250213,150200,41111396500,247500,247000,247500,247000,191
|
|
20250213,150100,41064168500,247000,247500,247500,247000,489
|
|
20250213,150000,40943279500,247500,247000,247500,247000,490
|
|
20250213,145900,40822169000,247000,247500,247500,247000,918
|
|
20250213,145800,40595071500,248000,248000,248000,247500,288
|
|
20250213,145700,40523714500,247500,247500,248000,247500,438
|
|
20250213,145600,40415223500,248000,247500,248000,247500,328
|
|
20250213,145500,40333944000,248000,247500,248000,247500,276
|
|
20250213,145400,40265551000,248000,247500,248000,247500,314
|
|
20250213,145300,40187736500,248000,247500,248000,247500,308
|
|
20250213,145200,40111428500,247500,247000,248000,247000,540
|
|
20250213,145100,39977812000,247000,247000,247500,247000,320
|
|
20250213,145000,39898681500,247000,247500,247500,247000,299
|
|
20250213,144900,39824744500,247500,247500,247500,247000,278
|
|
20250213,144800,39756011500,247500,247000,247500,247000,278
|
|
20250213,144700,39687230000,247500,247500,248000,247000,386
|
|
20250213,144600,39591689000,247500,247000,248000,247000,421
|
|
20250213,144500,39487497500,247500,247500,248000,247000,1227
|
|
20250213,144400,39183774000,247500,248000,248000,247500,282
|
|
20250213,144300,39113876500,248000,248000,248500,247500,257
|
|
20250213,144200,39050132500,248000,247500,248500,247500,267
|
|
20250213,144100,38983913000,248000,248000,248500,247500,238
|
|
20250213,144000,38924906500,248000,247500,248500,247500,269
|
|
20250213,143900,38858241000,247500,247500,248500,247500,347
|
|
20250213,143800,38772216500,247500,249000,249000,247500,498
|
|
20250213,143700,38648681500,249000,248500,249000,248000,219
|
|
20250213,143600,38594268500,248500,249000,249000,248000,205
|
|
20250213,143500,38543323000,249000,248500,249000,248000,330
|
|
20250213,143400,38461328000,248500,248500,249000,248000,180
|
|
20250213,143300,38416581500,248500,248500,248500,247500,1112
|
|
20250213,143200,38140338000,248500,248000,248500,247500,294
|
|
20250213,143100,38067375000,248000,248000,248000,247000,325
|
|
20250213,143000,37986860000,248000,248000,248000,247000,217
|
|
20250213,142900,37933133500,248000,247500,248000,247500,190
|
|
20250213,142800,37886052500,247500,247500,248000,247000,191
|
|
20250213,142700,37838797500,247500,247500,248000,247000,254
|
|
20250213,142600,37775998500,247500,247500,248000,247000,281
|
|
20250213,142500,37706434000,247000,248000,248000,247000,313
|
|
20250213,142400,37628932500,248000,247500,248000,247000,355
|
|
20250213,142300,37541009500,247500,247000,248000,247000,422
|
|
20250213,142200,37436587000,247000,247000,248000,247000,226
|
|
20250213,142100,37380660000,247500,248000,248000,247000,148
|
|
20250213,142000,37344007000,248000,247500,248000,247000,270
|
|
20250213,141900,37277218500,247500,247500,248000,247000,270
|
|
20250213,141800,37210408500,248000,248000,248000,246500,3466
|
|
20250213,141700,36355094500,248000,247500,248000,247000,286
|
|
20250213,141600,36284297500,247500,247500,248000,247000,72
|
|
20250213,141500,36266471500,248000,247500,248000,247000,248
|
|
20250213,141400,36205041000,247500,248000,248000,247000,202
|
|
20250213,141300,36155051000,248000,247500,248000,247000,217
|
|
20250213,141200,36101276000,247500,247500,248000,247000,220
|
|
20250213,141100,36046856000,247500,247500,248000,247000,158
|
|
20250213,141000,36007762500,247500,247000,248000,246500,646
|
|
20250213,140900,35848123000,247000,247000,247500,247000,169
|
|
20250213,140800,35806320000,247000,247500,248000,246500,120
|
|
20250213,140700,35776651000,247500,247000,247500,246500,191
|
|
20250213,140600,35729467500,247000,247000,247500,246500,137
|
|
20250213,140500,35695615500,247500,247000,247500,247000,365
|
|
20250213,140400,35605430500,247000,247500,247500,247000,174
|
|
20250213,140300,35562422000,247000,247500,247500,247000,127
|
|
20250213,140200,35531022500,247500,247000,247500,247000,134
|
|
20250213,140100,35497893000,247000,247000,247500,246500,263
|
|
20250213,140000,35432978500,246500,247000,247000,246500,181
|
|
20250213,135900,35388307000,247000,246500,247500,246500,200
|
|
20250213,135800,35338921000,246500,247000,247500,246500,252
|
|
20250213,135700,35276721000,247000,246500,247500,246500,158
|
|
20250213,135600,35237732000,246500,246500,247500,246500,338
|
|
20250213,135500,35154279500,247000,247000,247000,246500,103
|
|
20250213,135400,35128869500,246500,247000,247500,246000,2836
|
|
20250213,135300,34429731500,247000,246500,247000,246500,269
|
|
20250213,135200,34363386000,246500,247000,248000,246500,2919
|
|
20250213,135100,33642319500,247500,247000,248000,247000,375
|
|
20250213,135000,33549603000,247500,247500,248000,247000,167
|
|
20250213,134900,33508275500,247500,247500,248000,247000,326
|
|
20250213,134800,33427663500,247000,247000,248000,247000,536
|
|
20250213,134700,33295127000,247500,247500,247500,247000,94
|
|
20250213,134600,33271887500,247000,247500,248000,247000,228
|
|
20250213,134500,33215479500,247500,247500,247500,247000,174
|
|
20250213,134400,33172441500,247500,247000,247500,247000,137
|
|
20250213,134300,33138578000,247500,247000,247500,247000,166
|
|
20250213,134200,33097508500,247000,247500,247500,247000,145
|
|
20250213,134100,33061643000,247500,247500,247500,247000,346
|
|
20250213,134000,32976044500,247000,247000,247500,247000,187
|
|
20250213,133900,32929792500,247500,247000,248000,247000,184
|
|
20250213,133800,32884246500,247500,247500,248000,247000,394
|
|
20250213,133700,32786716500,247500,248000,248000,247500,243
|
|
20250213,133600,32726519000,248000,248000,248500,247500,165
|
|
20250213,133500,32685621500,248500,248500,248500,247500,73
|
|
20250213,133400,32667511500,248000,248000,248500,247500,310
|
|
20250213,133300,32590648500,248000,248000,248000,247500,100
|
|
20250213,133200,32565861500,247500,248000,248000,247000,203
|
|
20250213,133100,32515565000,248000,248000,248000,247000,501
|
|
20250213,133000,32391633000,247500,248000,248000,247000,196
|
|
20250213,132900,32343065000,248000,247500,248000,247000,149
|
|
20250213,132800,32306175000,247500,247500,247500,247000,266
|
|
20250213,132700,32240374500,247500,247500,247500,247000,1131
|
|
20250213,132600,31960966000,247000,248000,248000,247000,558
|
|
20250213,132500,31822818000,248000,247500,248000,247000,224
|
|
20250213,132400,31767374000,247500,247500,248000,247000,311
|
|
20250213,132300,31690377500,248000,247500,248000,247500,162
|
|
20250213,132200,31650244500,248000,247500,248000,247000,859
|
|
20250213,132100,31437260000,247000,247500,247500,247000,167
|
|
20250213,132000,31395962000,247500,247500,248000,247000,190
|
|
20250213,131900,31348982500,248000,247500,248000,247000,177
|
|
20250213,131800,31305185000,247500,247500,247500,247000,150
|
|
20250213,131700,31268116500,247000,247500,247500,247000,155
|
|
20250213,131600,31229768000,247500,247500,247500,247000,143
|
|
20250213,131500,31194393000,247500,247000,248000,247000,469
|
|
20250213,131400,31078339000,247500,248000,248000,247000,992
|
|
20250213,131300,30832812000,247500,248000,248000,247500,380
|
|
20250213,131200,30738683000,247500,247500,248000,247500,180
|
|
20250213,131100,30694090500,247500,248000,248000,247500,105
|
|
20250213,131000,30668064500,248000,247500,248000,247500,103
|
|
20250213,130900,30642558500,248000,248000,248000,247500,101
|
|
20250213,130800,30617523000,248000,247500,248000,247500,264
|
|
20250213,130700,30552137000,248000,248000,248000,247500,67
|
|
20250213,130600,30535529500,248000,248000,248000,247500,55
|
|
20250213,130500,30521895500,248000,247500,248000,247500,585
|
|
20250213,130400,30377032500,248000,247500,248000,247500,51
|
|
20250213,130300,30364400000,247500,247500,248000,247500,46
|
|
20250213,130200,30352999000,248000,248000,248000,247500,132
|
|
20250213,130100,30320293500,248000,248000,248000,247500,70
|
|
20250213,130000,30302940000,248000,248000,248000,247500,40
|
|
20250213,125900,30293022000,247500,247500,248000,247500,222
|
|
20250213,125800,30238008500,248000,248000,248000,247500,176
|
|
20250213,125700,30194365500,247500,248000,248000,247500,158
|
|
20250213,125600,30155198000,248000,248000,248000,247500,190
|
|
20250213,125500,30108131500,247500,248000,248000,247500,163
|
|
20250213,125400,30067735000,248000,248000,248000,247500,133
|
|
20250213,125300,30034779000,247500,248000,248000,247500,95
|
|
20250213,125200,30011228000,248000,248000,248000,247500,120
|
|
20250213,125100,29981507500,248000,247500,248000,247500,73
|
|
20250213,125000,29963412500,248000,248000,248000,247500,120
|
|
20250213,124900,29933665000,248000,247500,248000,247500,218
|
|
20250213,124800,29879644000,247500,247500,248000,247500,217
|
|
20250213,124700,29825917500,247500,248000,248000,247500,96
|
|
20250213,124600,29802119000,248000,248000,248000,247500,87
|
|
20250213,124500,29780556500,247500,247500,248000,247500,142
|
|
20250213,124400,29745375500,247500,247500,248000,247500,157
|
|
20250213,124300,29706504500,247500,248000,248000,247500,155
|
|
20250213,124200,29668093000,248000,248000,248000,247500,164
|
|
20250213,124100,29627445500,248000,248000,248000,247500,177
|
|
20250213,124000,29583567000,248000,248000,248000,247500,99
|
|
20250213,123900,29559040500,248000,248500,248500,247500,749
|
|
20250213,123800,29373290000,248000,248000,248500,248000,92
|
|
20250213,123700,29350444500,248000,248000,248500,248000,80
|
|
20250213,123600,29330585000,248000,248500,248500,248000,111
|
|
20250213,123500,29303032500,248000,248500,248500,248000,81
|
|
20250213,123400,29282915500,248000,248500,248500,248000,89
|
|
20250213,123300,29260817000,248500,248500,248500,248000,72
|
|
20250213,123200,29242953000,248500,248500,248500,248000,113
|
|
20250213,123100,29214898000,248500,248500,248500,248000,114
|
|
20250213,123000,29186572500,248000,248500,248500,248000,80
|
|
20250213,122900,29166723500,248500,248000,248500,248000,127
|
|
20250213,122800,29135211500,248500,248000,248500,248000,353
|
|
20250213,122700,29047615500,248500,248000,248500,248000,100
|
|
20250213,122600,29022790500,248500,248500,248500,248000,136
|
|
20250213,122500,28989021500,248000,248000,249000,248000,185
|
|
20250213,122400,28943061500,248500,248500,248500,248000,35
|
|
20250213,122300,28934372000,248500,248500,249000,248000,686
|
|
20250213,122200,28763876000,248500,248500,248500,248000,143
|
|
20250213,122100,28728352500,248500,248500,248500,248000,132
|
|
20250213,122000,28695553500,248500,248500,248500,248000,122
|
|
20250213,121900,28665273500,248500,248500,248500,248000,183
|
|
20250213,121800,28619829500,248000,248500,248500,248000,54
|
|
20250213,121700,28606417000,248500,248500,248500,248000,92
|
|
20250213,121600,28583563000,248500,248000,248500,248000,145
|
|
20250213,121500,28547561000,248000,248500,248500,248000,51
|
|
20250213,121400,28534898500,248500,248500,248500,248000,275
|
|
20250213,121300,28466574000,248500,248500,248500,248000,360
|
|
20250213,121200,28377152500,248500,248500,248500,248000,45
|
|
20250213,121100,28365973000,248500,248000,248500,248000,224
|
|
20250213,121000,28310343000,248500,248000,248500,248000,154
|
|
20250213,120900,28272099500,248500,248000,248500,248000,233
|
|
20250213,120800,28214216000,248500,248500,248500,248000,111
|
|
20250213,120700,28186674000,248500,248500,248500,248000,121
|
|
20250213,120600,28156612000,248500,248000,248500,248000,179
|
|
20250213,120500,28112195000,248500,248000,248500,248000,91
|
|
20250213,120400,28089588000,248500,248500,249000,248000,86
|
|
20250213,120300,28068225000,249000,248000,249000,248000,620
|
|
20250213,120200,27914035000,248500,248000,248500,248000,43
|
|
20250213,120100,27903358000,248500,248500,248500,248000,110
|
|
20250213,120000,27876064000,248500,248000,248500,248000,189
|
|
20250213,115900,27829169500,248500,248000,248500,248000,110
|
|
20250213,115800,27801855500,248500,248500,248500,248000,117
|
|
20250213,115700,27772823000,248500,248500,248500,248000,84
|
|
20250213,115600,27751975500,248500,248000,248500,248000,309
|
|
20250213,115500,27675270500,248000,248000,248500,248000,106
|
|
20250213,115400,27648958500,248000,248500,249000,248000,220
|
|
20250213,115300,27594359000,249000,248000,249000,248000,152
|
|
20250213,115200,27556588500,248500,248000,249000,248000,459
|
|
20250213,115100,27442526500,248500,248000,248500,248000,82
|
|
20250213,115000,27422164000,248500,248000,248500,248000,235
|
|
20250213,114900,27363858000,248000,248000,248500,248000,81
|
|
20250213,114800,27343757500,248500,248500,248500,248000,596
|
|
20250213,114700,27195920000,248500,248500,248500,248000,188
|
|
20250213,114600,27149256000,248000,248500,248500,248000,142
|
|
20250213,114500,27114019500,248500,248500,248500,248000,208
|
|
20250213,114400,27062374000,248500,248500,248500,248000,232
|
|
20250213,114300,27004810500,248000,248500,248500,248000,152
|
|
20250213,114200,26967090500,248500,248000,248500,248000,222
|
|
20250213,114100,26911975000,248500,248500,248500,248000,209
|
|
20250213,114000,26860073500,248500,248500,248500,248000,245
|
|
20250213,113900,26799244000,248500,248500,248500,248000,157
|
|
20250213,113800,26760265500,248000,248500,248500,248000,423
|
|
20250213,113700,26655189000,248000,248500,248500,248000,164
|
|
20250213,113600,26614485000,248500,248500,248500,248000,173
|
|
20250213,113500,26571545500,248000,248500,248500,248000,136
|
|
20250213,113400,26537791000,248500,248500,248500,248000,241
|
|
20250213,113300,26477976000,248500,248000,248500,247500,77
|
|
20250213,113200,26458881500,247500,248000,248500,247500,196
|
|
20250213,113100,26410300000,248000,248000,248500,247500,237
|
|
20250213,113000,26351558000,248000,248000,248500,247500,149
|
|
20250213,112900,26314618000,248000,248000,248500,247500,117
|
|
20250213,112800,26285639500,247500,248000,248500,247500,211
|
|
20250213,112700,26233323500,248000,248000,248000,247500,518
|
|
20250213,112600,26105082500,247500,247500,248000,247000,824
|
|
20250213,112500,25901087500,247000,247500,247500,247000,159
|
|
20250213,112400,25861789500,247500,247500,247500,247000,165
|
|
20250213,112300,25821005000,247500,247500,247500,247000,141
|
|
20250213,112200,25786138000,247000,247500,247500,247000,149
|
|
20250213,112100,25749292500,247500,247000,247500,247000,223
|
|
20250213,112000,25694180000,247500,247500,247500,247000,157
|
|
20250213,111900,25655346500,247500,247500,247500,247000,240
|
|
20250213,111800,25596018000,247000,247500,247500,247000,151
|
|
20250213,111700,25558686500,247500,248500,249500,247000,2272
|
|
20250213,111600,24995612500,248500,249500,250000,248500,2988
|
|
20250213,111500,24250718000,249000,249000,249500,249000,323
|
|
20250213,111400,24170263000,249500,249500,249500,249000,253
|
|
20250213,111300,24107241500,249500,249500,249500,249000,219
|
|
20250213,111200,24052679000,249500,249000,249500,249000,210
|
|
20250213,111100,24000366000,249500,249500,249500,249000,197
|
|
20250213,111000,23951276000,249500,249000,249500,249000,269
|
|
20250213,110900,23884247000,249500,249000,249500,249000,433
|
|
20250213,110800,23776268500,249500,249500,249500,249000,125
|
|
20250213,110700,23745110500,249500,249000,249500,249000,249
|
|
20250213,110600,23683050000,249000,249000,249500,249000,1960
|
|
20250213,110500,23194882500,249000,248500,249000,248000,477
|
|
20250213,110400,23076301500,248000,248500,248500,248000,178
|
|
20250213,110300,23032116500,248500,248000,248500,248000,269
|
|
20250213,110200,22965326500,248500,248000,248500,248000,189
|
|
20250213,110100,22918406000,248500,248500,248500,248000,579
|
|
20250213,110000,22774585500,248500,248500,248500,248000,154
|
|
20250213,105900,22736346500,248000,248000,248500,248000,707
|
|
20250213,105800,22560718500,248500,248500,248500,248000,266
|
|
20250213,105700,22494732000,248500,248500,248500,248000,184
|
|
20250213,105600,22449068000,248500,248000,248500,248000,191
|
|
20250213,105500,22401684500,248500,248500,248500,248000,118
|
|
20250213,105400,22372411000,248000,248500,248500,248000,428
|
|
20250213,105300,22266146500,248500,247000,248500,247000,2047
|
|
20250213,105200,21758913500,247000,247000,247500,247000,195
|
|
20250213,105100,21710720000,247000,247500,247500,247000,130
|
|
20250213,105000,21678594000,247500,247000,247500,247000,228
|
|
20250213,104900,21622236000,247500,247000,247500,247000,142
|
|
20250213,104800,21587125500,247500,247000,247500,247000,209
|
|
20250213,104700,21535484000,247000,247500,247500,247000,203
|
|
20250213,104600,21485265500,247000,247000,247500,247000,425
|
|
20250213,104500,21380180500,247500,247500,247500,247000,175
|
|
20250213,104400,21336935000,247000,247500,247500,247000,283
|
|
20250213,104300,21266973000,247500,247000,247500,247000,257
|
|
20250213,104200,21203430000,247000,247000,247500,247000,270
|
|
20250213,104100,21136719500,247000,247000,247500,247000,215
|
|
20250213,104000,21083572500,247500,247500,247500,247000,140
|
|
20250213,103900,21048977000,247500,248000,248000,247000,498
|
|
20250213,103800,20925720500,247500,247000,248000,247000,838
|
|
20250213,103700,20718331500,247500,247000,247500,247000,534
|
|
20250213,103600,20586337000,247000,247000,247500,247000,173
|
|
20250213,103500,20543590000,247000,247000,247500,247000,429
|
|
20250213,103400,20437513500,247500,246500,247500,246500,1718
|
|
20250213,103300,20013151000,246500,246000,247000,246000,556
|
|
20250213,103200,19876060500,246000,246500,247000,246000,318
|
|
20250213,103100,19797660500,246000,245500,246500,245500,521
|
|
20250213,103000,19669483500,246000,246000,246500,245500,240
|
|
20250213,102900,19610433000,246500,246000,246500,245500,847
|
|
20250213,102800,19402113500,245500,245500,246000,245500,386
|
|
20250213,102700,19307283000,246000,246000,246000,245500,268
|
|
20250213,102600,19241429500,245500,246000,246000,245500,591
|
|
20250213,102500,19096136000,246000,246000,246500,245500,2452
|
|
20250213,102400,18492996000,246000,247000,247000,246000,2083
|
|
20250213,102300,17979208000,247000,247500,247500,247000,1055
|
|
20250213,102200,17718455000,247500,247500,247500,247000,1389
|
|
20250213,102100,17375101500,247500,247500,247500,247000,954
|
|
20250213,102000,17139026500,247000,247500,248000,247000,522
|
|
20250213,101900,17009908000,248000,247500,248000,247500,448
|
|
20250213,101800,16899025500,247500,247500,248000,247500,614
|
|
20250213,101700,16747046500,248000,248000,248500,247500,382
|
|
20250213,101600,16652332000,248000,248500,248500,247500,119
|
|
20250213,101500,16622832000,248000,247500,248500,247500,586
|
|
20250213,101400,16477556500,247500,247000,247500,247000,253
|
|
20250213,101300,16414974000,247000,247000,247500,246500,1353
|
|
20250213,101200,16080721000,246500,246500,247000,246500,1447
|
|
20250213,101100,15723979500,246500,247500,247500,246500,1927
|
|
20250213,101000,15247931000,247000,247500,248500,247000,5966
|
|
20250213,100900,13771161500,247500,248000,248000,247500,554
|
|
20250213,100800,13634035500,248000,248000,248500,247500,857
|
|
20250213,100700,13421506500,248000,248000,248500,247500,1594
|
|
20250213,100600,13026277000,248000,248000,248500,248000,258
|
|
20250213,100500,12962270000,248000,248000,248500,248000,242
|
|
20250213,100400,12902228500,248000,248000,248500,248000,832
|
|
20250213,100300,12695816000,248000,248000,249000,248000,633
|
|
20250213,100200,12538695500,248000,248000,249000,248000,1033
|
|
20250213,100100,12282386500,248000,248500,249000,248000,173
|
|
20250213,100000,12239396000,248500,249000,249000,248500,415
|
|
20250213,095900,12136240500,249000,248500,249000,248500,314
|
|
20250213,095800,12058171500,248500,249000,249000,248000,1052
|
|
20250213,095700,11796817500,249000,249500,249500,248500,1094
|
|
20250213,095600,11524557000,249500,249000,249500,248500,1507
|
|
20250213,095500,11149747000,249500,249000,249500,249000,391
|
|
20250213,095400,11052361000,249000,249500,249500,249000,222
|
|
20250213,095300,10997078000,249500,249000,249500,248500,678
|
|
20250213,095200,10828388500,249000,249000,249500,249000,1076
|
|
20250213,095100,10560440500,249000,249500,250000,249000,881
|
|
20250213,095000,10340679000,249500,250000,250000,249500,494
|
|
20250213,094900,10217414000,250000,250000,250500,249500,2822
|
|
20250213,094800,9511924000,250500,250500,250500,250000,521
|
|
20250213,094700,9381627000,250500,250500,250500,250000,120
|
|
20250213,094600,9351596000,250500,250000,250500,250000,321
|
|
20250213,094500,9271266500,250000,250500,250500,250000,155
|
|
20250213,094400,9232470000,250500,250500,251000,250000,490
|
|
20250213,094300,9109728000,250000,250500,251000,250000,349
|
|
20250213,094200,9022332500,250500,250500,250500,250000,235
|
|
20250213,094100,8963492500,250500,250000,250500,250000,286
|
|
20250213,094000,8891954500,250000,250000,250500,250000,148
|
|
20250213,093900,8854895500,250000,251000,251000,250000,513
|
|
20250213,093800,8726408000,251000,250500,251000,250000,347
|
|
20250213,093700,8639486500,250500,250500,250500,250000,186
|
|
20250213,093600,8592937500,250500,250500,250500,250000,170
|
|
20250213,093500,8550374500,250500,250500,250500,250000,251
|
|
20250213,093400,8487567500,250500,250000,250500,250000,446
|
|
20250213,093300,8375936500,250000,250000,250500,250000,830
|
|
20250213,093200,8168418000,250000,250000,250500,250000,213
|
|
20250213,093100,8115150000,250500,250500,251000,250000,296
|
|
20250213,093000,8041073000,251000,250000,251000,250000,474
|
|
20250213,092900,7922460000,250000,251000,251000,250000,651
|
|
20250213,092800,7759332500,250500,250500,251000,250500,105
|
|
20250213,092700,7733001000,251000,250500,251000,250500,635
|
|
20250213,092600,7573903000,250500,250500,250500,250000,562
|
|
20250213,092500,7433213500,250500,250500,251000,250000,183
|
|
20250213,092400,7387356000,250500,250500,250500,250000,582
|
|
20250213,092300,7241617500,250500,250000,250500,250000,751
|
|
20250213,092200,7053836000,250500,251000,251000,250000,1279
|
|
20250213,092100,6733450000,251000,251000,251000,250500,304
|
|
20250213,092000,6657160000,251000,251000,251500,251000,275
|
|
20250213,091900,6588106500,251000,251000,251500,251000,286
|
|
20250213,091800,6516307500,251000,251500,251500,250500,754
|
|
20250213,091700,6327055000,251000,251500,251500,251000,353
|
|
20250213,091600,6238374000,251500,251500,252000,251000,290
|
|
20250213,091500,6165473500,251500,252000,252500,251500,872
|
|
20250213,091400,5945981000,252500,252000,252500,251500,259
|
|
20250213,091300,5880699000,252000,251500,252000,251000,370
|
|
20250213,091200,5787626500,251500,251000,251500,251000,309
|
|
20250213,091100,5709967500,251000,251500,251500,251000,298
|
|
20250213,091000,5635162500,251000,251000,251500,250500,522
|
|
20250213,090900,5504171500,251000,252000,252500,251000,1978
|
|
20250213,090800,5007209000,252000,252500,252500,251500,796
|
|
20250213,090700,4806720000,252500,252000,253000,252000,552
|
|
20250213,090600,4667503000,252000,253500,254000,252000,2034
|
|
20250213,090500,4152787000,253500,253500,254500,253000,6104
|
|
20250213,090400,2603244500,253500,253000,254500,253000,2636
|
|
20250213,090300,1934447500,253500,251000,253500,251000,3715
|
|
20250213,090200,997677500,251000,250500,251000,250000,696
|
|
20250213,090100,823175500,250500,251000,251000,250000,676
|
|
20250213,090000,653912000,250500,250000,251500,250000,2611
|