749 lines
43 KiB
CSV
749 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,212600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,212500,49859417500,240000,240000,240000,240000,0
|
|
20250217,212400,49859417500,240000,240000,240000,240000,0
|
|
20250217,212300,49859417500,240000,240000,240000,240000,0
|
|
20250217,212200,49859417500,240000,240000,240000,240000,0
|
|
20250217,212100,49859417500,240000,240000,240000,240000,0
|
|
20250217,212000,49859417500,240000,240000,240000,240000,0
|
|
20250217,211900,49859417500,240000,240000,240000,240000,0
|
|
20250217,211800,49859417500,240000,240000,240000,240000,0
|
|
20250217,211700,49859417500,240000,240000,240000,240000,0
|
|
20250217,211600,49859417500,240000,240000,240000,240000,0
|
|
20250217,211500,49859417500,240000,240000,240000,240000,0
|
|
20250217,211400,49859417500,240000,240000,240000,240000,0
|
|
20250217,211300,49859417500,240000,240000,240000,240000,0
|
|
20250217,211200,49859417500,240000,240000,240000,240000,0
|
|
20250217,211100,49859417500,240000,240000,240000,240000,0
|
|
20250217,211000,49859417500,240000,240000,240000,240000,0
|
|
20250217,210900,49859417500,240000,240000,240000,240000,0
|
|
20250217,210800,49859417500,240000,240000,240000,240000,0
|
|
20250217,210700,49859417500,240000,240000,240000,240000,0
|
|
20250217,210600,49859417500,240000,240000,240000,240000,0
|
|
20250217,210500,49859417500,240000,240000,240000,240000,0
|
|
20250217,210400,49859417500,240000,240000,240000,240000,0
|
|
20250217,210300,49859417500,240000,240000,240000,240000,0
|
|
20250217,210200,49859417500,240000,240000,240000,240000,0
|
|
20250217,210100,49859417500,240000,240000,240000,240000,0
|
|
20250217,210000,49859417500,240000,240000,240000,240000,0
|
|
20250217,205900,49859417500,240000,240000,240000,240000,0
|
|
20250217,205800,49859417500,240000,240000,240000,240000,0
|
|
20250217,205700,49859417500,240000,240000,240000,240000,0
|
|
20250217,205600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,205500,49859417500,240000,240000,240000,240000,0
|
|
20250217,205400,49859417500,240000,240000,240000,240000,0
|
|
20250217,205300,49859417500,240000,240000,240000,240000,0
|
|
20250217,205200,49859417500,240000,240000,240000,240000,0
|
|
20250217,205100,49859417500,240000,240000,240000,240000,0
|
|
20250217,205000,49859417500,240000,240000,240000,240000,0
|
|
20250217,204900,49859417500,240000,240000,240000,240000,0
|
|
20250217,204800,49859417500,240000,240000,240000,240000,0
|
|
20250217,204700,49859417500,240000,240000,240000,240000,0
|
|
20250217,204600,49859417500,240000,240000,240000,240000,0
|
|
20250217,204500,49859417500,240000,240000,240000,240000,0
|
|
20250217,204400,49859417500,240000,240000,240000,240000,0
|
|
20250217,204300,49859417500,240000,240000,240000,240000,0
|
|
20250217,204200,49859417500,240000,240000,240000,240000,0
|
|
20250217,204100,49859417500,240000,240000,240000,240000,0
|
|
20250217,204000,49859417500,240000,240000,240000,240000,0
|
|
20250217,203900,49859417500,240000,240000,240000,240000,0
|
|
20250217,203800,49859417500,240000,240000,240000,240000,0
|
|
20250217,203700,49859417500,240000,240000,240000,240000,0
|
|
20250217,203600,49859417500,240000,240000,240000,240000,0
|
|
20250217,203500,49859417500,240000,240000,240000,240000,0
|
|
20250217,203400,49859417500,240000,240000,240000,240000,0
|
|
20250217,203300,49859417500,240000,240000,240000,240000,0
|
|
20250217,203200,49859417500,240000,240000,240000,240000,0
|
|
20250217,203100,49859417500,240000,240000,240000,240000,0
|
|
20250217,203000,49859417500,240000,240000,240000,240000,0
|
|
20250217,202900,49859417500,240000,240000,240000,240000,0
|
|
20250217,202800,49859417500,240000,240000,240000,240000,0
|
|
20250217,202700,49859417500,240000,240000,240000,240000,0
|
|
20250217,202600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,202500,49859417500,240000,240000,240000,240000,0
|
|
20250217,202400,49859417500,240000,240000,240000,240000,0
|
|
20250217,202300,49859417500,240000,240000,240000,240000,0
|
|
20250217,202200,49859417500,240000,240000,240000,240000,0
|
|
20250217,202100,49859417500,240000,240000,240000,240000,0
|
|
20250217,202000,49859417500,240000,240000,240000,240000,0
|
|
20250217,201900,49859417500,240000,240000,240000,240000,0
|
|
20250217,201800,49859417500,240000,240000,240000,240000,0
|
|
20250217,201700,49859417500,240000,240000,240000,240000,0
|
|
20250217,201600,49859417500,240000,240000,240000,240000,0
|
|
20250217,201500,49859417500,240000,240000,240000,240000,0
|
|
20250217,201400,49859417500,240000,240000,240000,240000,0
|
|
20250217,201300,49859417500,240000,240000,240000,240000,0
|
|
20250217,201200,49859417500,240000,240000,240000,240000,0
|
|
20250217,201100,49859417500,240000,240000,240000,240000,0
|
|
20250217,201000,49859417500,240000,240000,240000,240000,0
|
|
20250217,200900,49859417500,240000,240000,240000,240000,0
|
|
20250217,200800,49859417500,240000,240000,240000,240000,0
|
|
20250217,200700,49859417500,240000,240000,240000,240000,0
|
|
20250217,200600,49859417500,240000,240000,240000,240000,0
|
|
20250217,200500,49859417500,240000,240000,240000,240000,0
|
|
20250217,200400,49859417500,240000,240000,240000,240000,0
|
|
20250217,200300,49859417500,240000,240000,240000,240000,0
|
|
20250217,200200,49859417500,240000,240000,240000,240000,0
|
|
20250217,200100,49859417500,240000,240000,240000,240000,0
|
|
20250217,200000,49859417500,240000,240000,240000,240000,0
|
|
20250217,195900,49859417500,240000,240000,240000,240000,0
|
|
20250217,195800,49859417500,240000,240000,240000,240000,0
|
|
20250217,195700,49859417500,240000,240000,240000,240000,0
|
|
20250217,195600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,195500,49859417500,240000,240000,240000,240000,0
|
|
20250217,195400,49859417500,240000,240000,240000,240000,0
|
|
20250217,195300,49859417500,240000,240000,240000,240000,0
|
|
20250217,195200,49859417500,240000,240000,240000,240000,0
|
|
20250217,195100,49859417500,240000,240000,240000,240000,0
|
|
20250217,195000,49859417500,240000,240000,240000,240000,0
|
|
20250217,194900,49859417500,240000,240000,240000,240000,0
|
|
20250217,194800,49859417500,240000,240000,240000,240000,0
|
|
20250217,194700,49859417500,240000,240000,240000,240000,0
|
|
20250217,194600,49859417500,240000,240000,240000,240000,0
|
|
20250217,194500,49859417500,240000,240000,240000,240000,0
|
|
20250217,194400,49859417500,240000,240000,240000,240000,0
|
|
20250217,194300,49859417500,240000,240000,240000,240000,0
|
|
20250217,194200,49859417500,240000,240000,240000,240000,0
|
|
20250217,194100,49859417500,240000,240000,240000,240000,0
|
|
20250217,194000,49859417500,240000,240000,240000,240000,0
|
|
20250217,193900,49859417500,240000,240000,240000,240000,0
|
|
20250217,193800,49859417500,240000,240000,240000,240000,0
|
|
20250217,193700,49859417500,240000,240000,240000,240000,0
|
|
20250217,193600,49859417500,240000,240000,240000,240000,0
|
|
20250217,193500,49859417500,240000,240000,240000,240000,0
|
|
20250217,193400,49859417500,240000,240000,240000,240000,0
|
|
20250217,193300,49859417500,240000,240000,240000,240000,0
|
|
20250217,193200,49859417500,240000,240000,240000,240000,0
|
|
20250217,193100,49859417500,240000,240000,240000,240000,0
|
|
20250217,193000,49859417500,240000,240000,240000,240000,0
|
|
20250217,192900,49859417500,240000,240000,240000,240000,0
|
|
20250217,192800,49859417500,240000,240000,240000,240000,0
|
|
20250217,192700,49859417500,240000,240000,240000,240000,0
|
|
20250217,192600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,192500,49859417500,240000,240000,240000,240000,0
|
|
20250217,192400,49859417500,240000,240000,240000,240000,0
|
|
20250217,192300,49859417500,240000,240000,240000,240000,0
|
|
20250217,192200,49859417500,240000,240000,240000,240000,0
|
|
20250217,192100,49859417500,240000,240000,240000,240000,0
|
|
20250217,192000,49859417500,240000,240000,240000,240000,0
|
|
20250217,191900,49859417500,240000,240000,240000,240000,0
|
|
20250217,191800,49859417500,240000,240000,240000,240000,0
|
|
20250217,191700,49859417500,240000,240000,240000,240000,0
|
|
20250217,191600,49859417500,240000,240000,240000,240000,0
|
|
20250217,191500,49859417500,240000,240000,240000,240000,0
|
|
20250217,191400,49859417500,240000,240000,240000,240000,0
|
|
20250217,191300,49859417500,240000,240000,240000,240000,0
|
|
20250217,191200,49859417500,240000,240000,240000,240000,0
|
|
20250217,191100,49859417500,240000,240000,240000,240000,0
|
|
20250217,191000,49859417500,240000,240000,240000,240000,0
|
|
20250217,190900,49859417500,240000,240000,240000,240000,0
|
|
20250217,190800,49859417500,240000,240000,240000,240000,0
|
|
20250217,190700,49859417500,240000,240000,240000,240000,0
|
|
20250217,190600,49859417500,240000,240000,240000,240000,0
|
|
20250217,190500,49859417500,240000,240000,240000,240000,0
|
|
20250217,190400,49859417500,240000,240000,240000,240000,0
|
|
20250217,190300,49859417500,240000,240000,240000,240000,0
|
|
20250217,190200,49859417500,240000,240000,240000,240000,0
|
|
20250217,190100,49859417500,240000,240000,240000,240000,0
|
|
20250217,190000,49859417500,240000,240000,240000,240000,0
|
|
20250217,185900,49859417500,240000,240000,240000,240000,0
|
|
20250217,185800,49859417500,240000,240000,240000,240000,0
|
|
20250217,185700,49859417500,240000,240000,240000,240000,0
|
|
20250217,185600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,185500,49859417500,240000,240000,240000,240000,0
|
|
20250217,185400,49859417500,240000,240000,240000,240000,0
|
|
20250217,185300,49859417500,240000,240000,240000,240000,0
|
|
20250217,185200,49859417500,240000,240000,240000,240000,0
|
|
20250217,185100,49859417500,240000,240000,240000,240000,0
|
|
20250217,185000,49859417500,240000,240000,240000,240000,0
|
|
20250217,184900,49859417500,240000,240000,240000,240000,0
|
|
20250217,184800,49859417500,240000,240000,240000,240000,0
|
|
20250217,184700,49859417500,240000,240000,240000,240000,0
|
|
20250217,184600,49859417500,240000,240000,240000,240000,0
|
|
20250217,184500,49859417500,240000,240000,240000,240000,0
|
|
20250217,184400,49859417500,240000,240000,240000,240000,0
|
|
20250217,184300,49859417500,240000,240000,240000,240000,0
|
|
20250217,184200,49859417500,240000,240000,240000,240000,0
|
|
20250217,184100,49859417500,240000,240000,240000,240000,0
|
|
20250217,184000,49859417500,240000,240000,240000,240000,0
|
|
20250217,183900,49859417500,240000,240000,240000,240000,0
|
|
20250217,183800,49859417500,240000,240000,240000,240000,0
|
|
20250217,183700,49859417500,240000,240000,240000,240000,0
|
|
20250217,183600,49859417500,240000,240000,240000,240000,0
|
|
20250217,183500,49859417500,240000,240000,240000,240000,0
|
|
20250217,183400,49859417500,240000,240000,240000,240000,0
|
|
20250217,183300,49859417500,240000,240000,240000,240000,0
|
|
20250217,183200,49859417500,240000,240000,240000,240000,0
|
|
20250217,183100,49859417500,240000,240000,240000,240000,0
|
|
20250217,183000,49859417500,240000,240000,240000,240000,0
|
|
20250217,182900,49859417500,240000,240000,240000,240000,0
|
|
20250217,182800,49859417500,240000,240000,240000,240000,0
|
|
20250217,182700,49859417500,240000,240000,240000,240000,0
|
|
20250217,182600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,182500,49859417500,240000,240000,240000,240000,0
|
|
20250217,182400,49859417500,240000,240000,240000,240000,0
|
|
20250217,182300,49859417500,240000,240000,240000,240000,0
|
|
20250217,182200,49859417500,240000,240000,240000,240000,0
|
|
20250217,182100,49859417500,240000,240000,240000,240000,0
|
|
20250217,182000,49859417500,240000,240000,240000,240000,0
|
|
20250217,181900,49859417500,240000,240000,240000,240000,0
|
|
20250217,181800,49859417500,240000,240000,240000,240000,0
|
|
20250217,181700,49859417500,240000,240000,240000,240000,0
|
|
20250217,181600,49859417500,240000,240000,240000,240000,0
|
|
20250217,181500,49859417500,240000,240000,240000,240000,0
|
|
20250217,181400,49859417500,240000,240000,240000,240000,0
|
|
20250217,181300,49859417500,240000,240000,240000,240000,0
|
|
20250217,181200,49859417500,240000,240000,240000,240000,0
|
|
20250217,181100,49859417500,240000,240000,240000,240000,0
|
|
20250217,181000,49859417500,240000,240000,240000,240000,0
|
|
20250217,180900,49859417500,240000,240000,240000,240000,0
|
|
20250217,180800,49859417500,240000,240000,240000,240000,0
|
|
20250217,180700,49859417500,240000,240000,240000,240000,0
|
|
20250217,180600,49859417500,240000,240000,240000,240000,0
|
|
20250217,180500,49859417500,240000,240000,240000,240000,0
|
|
20250217,180400,49859417500,240000,240000,240000,240000,0
|
|
20250217,180300,49859417500,240000,240000,240000,240000,0
|
|
20250217,180200,49859417500,240000,240000,240000,240000,0
|
|
20250217,180100,49859417500,240000,240000,240000,240000,0
|
|
20250217,180000,49859417500,240000,240000,240000,240000,0
|
|
20250217,175900,49859417500,240000,240000,240000,240000,0
|
|
20250217,175800,49859417500,240000,240000,240000,240000,0
|
|
20250217,175700,49859417500,240000,240000,240000,240000,0
|
|
20250217,175600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,175500,49859417500,240000,240000,240000,240000,0
|
|
20250217,175400,49859417500,240000,240000,240000,240000,0
|
|
20250217,175300,49859417500,240000,240000,240000,240000,0
|
|
20250217,175200,49859417500,240000,240000,240000,240000,0
|
|
20250217,175100,49859417500,240000,240000,240000,240000,0
|
|
20250217,175000,49859417500,240000,240000,240000,240000,0
|
|
20250217,174900,49859417500,240000,240000,240000,240000,0
|
|
20250217,174800,49859417500,240000,240000,240000,240000,0
|
|
20250217,174700,49859417500,240000,240000,240000,240000,0
|
|
20250217,174600,49859417500,240000,240000,240000,240000,0
|
|
20250217,174500,49859417500,240000,240000,240000,240000,0
|
|
20250217,174400,49859417500,240000,240000,240000,240000,0
|
|
20250217,174300,49859417500,240000,240000,240000,240000,0
|
|
20250217,174200,49859417500,240000,240000,240000,240000,0
|
|
20250217,174100,49859417500,240000,240000,240000,240000,0
|
|
20250217,174000,49859417500,240000,240000,240000,240000,0
|
|
20250217,173900,49859417500,240000,240000,240000,240000,0
|
|
20250217,173800,49859417500,240000,240000,240000,240000,0
|
|
20250217,173700,49859417500,240000,240000,240000,240000,0
|
|
20250217,173600,49859417500,240000,240000,240000,240000,0
|
|
20250217,173500,49859417500,240000,240000,240000,240000,0
|
|
20250217,173400,49859417500,240000,240000,240000,240000,0
|
|
20250217,173300,49859417500,240000,240000,240000,240000,0
|
|
20250217,173200,49859417500,240000,240000,240000,240000,0
|
|
20250217,173100,49859417500,240000,240000,240000,240000,0
|
|
20250217,173000,49859417500,240000,240000,240000,240000,0
|
|
20250217,172900,49859417500,240000,240000,240000,240000,0
|
|
20250217,172800,49859417500,240000,240000,240000,240000,0
|
|
20250217,172700,49859417500,240000,240000,240000,240000,0
|
|
20250217,172600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,172500,49859417500,240000,240000,240000,240000,0
|
|
20250217,172400,49859417500,240000,240000,240000,240000,0
|
|
20250217,172300,49859417500,240000,240000,240000,240000,0
|
|
20250217,172200,49859417500,240000,240000,240000,240000,0
|
|
20250217,172100,49859417500,240000,240000,240000,240000,0
|
|
20250217,172000,49859417500,240000,240000,240000,240000,0
|
|
20250217,171900,49859417500,240000,240000,240000,240000,0
|
|
20250217,171800,49859417500,240000,240000,240000,240000,0
|
|
20250217,171700,49859417500,240000,240000,240000,240000,0
|
|
20250217,171600,49859417500,240000,240000,240000,240000,0
|
|
20250217,171500,49859417500,240000,240000,240000,240000,0
|
|
20250217,171400,49859417500,240000,240000,240000,240000,0
|
|
20250217,171300,49859417500,240000,240000,240000,240000,0
|
|
20250217,171200,49859417500,240000,240000,240000,240000,0
|
|
20250217,171100,49859417500,240000,240000,240000,240000,0
|
|
20250217,171000,49859417500,240000,240000,240000,240000,0
|
|
20250217,170900,49859417500,240000,240000,240000,240000,0
|
|
20250217,170800,49859417500,240000,240000,240000,240000,0
|
|
20250217,170700,49859417500,240000,240000,240000,240000,0
|
|
20250217,170600,49859417500,240000,240000,240000,240000,0
|
|
20250217,170500,49859417500,240000,240000,240000,240000,0
|
|
20250217,170400,49859417500,240000,240000,240000,240000,0
|
|
20250217,170300,49859417500,240000,240000,240000,240000,0
|
|
20250217,170200,49859417500,240000,240000,240000,240000,0
|
|
20250217,170100,49859417500,240000,240000,240000,240000,0
|
|
20250217,170000,49859417500,240000,240000,240000,240000,0
|
|
20250217,165900,49859417500,240000,240000,240000,240000,0
|
|
20250217,165800,49859417500,240000,240000,240000,240000,0
|
|
20250217,165700,49859417500,240000,240000,240000,240000,0
|
|
20250217,165600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,165500,49859417500,240000,240000,240000,240000,0
|
|
20250217,165400,49859417500,240000,240000,240000,240000,0
|
|
20250217,165300,49859417500,240000,240000,240000,240000,0
|
|
20250217,165200,49859417500,240000,240000,240000,240000,0
|
|
20250217,165100,49859417500,240000,240000,240000,240000,0
|
|
20250217,165000,49859417500,240000,240000,240000,240000,0
|
|
20250217,164900,49859417500,240000,240000,240000,240000,0
|
|
20250217,164800,49859417500,240000,240000,240000,240000,0
|
|
20250217,164700,49859417500,240000,240000,240000,240000,0
|
|
20250217,164600,49859417500,240000,240000,240000,240000,0
|
|
20250217,164500,49859417500,240000,240000,240000,240000,0
|
|
20250217,164400,49859417500,240000,240000,240000,240000,0
|
|
20250217,164300,49859417500,240000,240000,240000,240000,0
|
|
20250217,164200,49859417500,240000,240000,240000,240000,0
|
|
20250217,164100,49859417500,240000,240000,240000,240000,0
|
|
20250217,164000,49859417500,240000,240000,240000,240000,0
|
|
20250217,163900,49859417500,240000,240000,240000,240000,0
|
|
20250217,163800,49859417500,240000,240000,240000,240000,0
|
|
20250217,163700,49859417500,240000,240000,240000,240000,0
|
|
20250217,163600,49859417500,240000,240000,240000,240000,0
|
|
20250217,163500,49859417500,240000,240000,240000,240000,0
|
|
20250217,163400,49859417500,240000,240000,240000,240000,0
|
|
20250217,163300,49859417500,240000,240000,240000,240000,0
|
|
20250217,163200,49859417500,240000,240000,240000,240000,0
|
|
20250217,163100,49859417500,240000,240000,240000,240000,0
|
|
20250217,163000,49859417500,240000,240000,240000,240000,0
|
|
20250217,162900,49859417500,240000,240000,240000,240000,0
|
|
20250217,162800,49859417500,240000,240000,240000,240000,0
|
|
20250217,162700,49859417500,240000,240000,240000,240000,0
|
|
20250217,162600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,162500,49859417500,240000,240000,240000,240000,0
|
|
20250217,162400,49859417500,240000,240000,240000,240000,0
|
|
20250217,162300,49859417500,240000,240000,240000,240000,0
|
|
20250217,162200,49859417500,240000,240000,240000,240000,0
|
|
20250217,162100,49859417500,240000,240000,240000,240000,0
|
|
20250217,162000,49859417500,240000,240000,240000,240000,0
|
|
20250217,161900,49859417500,240000,240000,240000,240000,0
|
|
20250217,161800,49859417500,240000,240000,240000,240000,0
|
|
20250217,161700,49859417500,240000,240000,240000,240000,0
|
|
20250217,161600,49859417500,240000,240000,240000,240000,0
|
|
20250217,161500,49859417500,240000,240000,240000,240000,0
|
|
20250217,161400,49859417500,240000,240000,240000,240000,0
|
|
20250217,161300,49859417500,240000,240000,240000,240000,0
|
|
20250217,161200,49859417500,240000,240000,240000,240000,0
|
|
20250217,161100,49859417500,240000,240000,240000,240000,0
|
|
20250217,161000,49859417500,240000,240000,240000,240000,0
|
|
20250217,160900,49859417500,240000,240000,240000,240000,0
|
|
20250217,160800,49859417500,240000,240000,240000,240000,0
|
|
20250217,160700,49859417500,240000,240000,240000,240000,0
|
|
20250217,160600,49859417500,240000,240000,240000,240000,0
|
|
20250217,160500,49859417500,240000,240000,240000,240000,0
|
|
20250217,160400,49859417500,240000,240000,240000,240000,0
|
|
20250217,160300,49859417500,240000,240000,240000,240000,0
|
|
20250217,160200,49859417500,240000,240000,240000,240000,0
|
|
20250217,160100,49859417500,240000,240000,240000,240000,0
|
|
20250217,160000,49859417500,240000,240000,240000,240000,0
|
|
20250217,155900,49859417500,240000,240000,240000,240000,0
|
|
20250217,155800,49859417500,240000,240000,240000,240000,0
|
|
20250217,155700,49859417500,240000,240000,240000,240000,0
|
|
20250217,155600,49859417500,240000,240000,240000,240000,3681
|
|
20250217,155500,49859417500,240000,240000,240000,240000,0
|
|
20250217,155400,49859417500,240000,240000,240000,240000,0
|
|
20250217,155300,49859417500,240000,240000,240000,240000,0
|
|
20250217,155200,49859417500,240000,240000,240000,240000,0
|
|
20250217,155100,49859417500,240000,240000,240000,240000,0
|
|
20250217,155000,49859417500,240000,240000,240000,240000,0
|
|
20250217,154900,49859417500,240000,240000,240000,240000,0
|
|
20250217,154800,49859417500,240000,240000,240000,240000,0
|
|
20250217,154700,49859417500,240000,240000,240000,240000,0
|
|
20250217,154600,49859417500,240000,240000,240000,240000,0
|
|
20250217,154500,49859417500,240000,240000,240000,240000,0
|
|
20250217,154400,49859417500,240000,240000,240000,240000,0
|
|
20250217,154300,49859417500,240000,240000,240000,240000,0
|
|
20250217,154200,49859417500,240000,240000,240000,240000,0
|
|
20250217,154100,49859417500,240000,240000,240000,240000,0
|
|
20250217,154000,49859417500,240000,240000,240000,240000,0
|
|
20250217,153900,49859417500,240000,240000,240000,240000,0
|
|
20250217,153800,49859417500,240000,240000,240000,240000,0
|
|
20250217,153700,49859417500,240000,240000,240000,240000,0
|
|
20250217,153600,49859417500,240000,240000,240000,240000,0
|
|
20250217,153500,49859417500,240000,240000,240000,240000,0
|
|
20250217,153400,49859417500,240000,240000,240000,240000,0
|
|
20250217,153300,49859417500,240000,240000,240000,240000,0
|
|
20250217,153200,49859417500,240000,240000,240000,240000,0
|
|
20250217,153100,49859417500,240000,240000,240000,240000,0
|
|
20250217,153000,49859417500,240000,240000,240000,240000,3681
|
|
20250217,152900,48975977500,240000,240000,240000,240000,0
|
|
20250217,152800,48975977500,240000,240000,240000,240000,0
|
|
20250217,152700,48975977500,240000,240000,240000,240000,0
|
|
20250217,152600,48975977500,240000,240000,240000,240000,0
|
|
20250217,152500,48975977500,240000,240000,240000,240000,0
|
|
20250217,152400,48975977500,240000,240000,240000,240000,0
|
|
20250217,152300,48975977500,240000,240000,240000,240000,0
|
|
20250217,152200,48975977500,240000,240000,240000,240000,0
|
|
20250217,152100,48975977500,240000,240000,240000,240000,0
|
|
20250217,152000,48975977500,240000,240000,240000,240000,0
|
|
20250217,151900,48975977500,240000,240000,240000,239500,559
|
|
20250217,151800,48841833000,240000,240000,240000,239500,590
|
|
20250217,151700,48700253500,239500,239500,240000,239500,360
|
|
20250217,151600,48613962000,239500,239000,240000,239000,392
|
|
20250217,151500,48520105000,239500,239000,240000,239000,729
|
|
20250217,151400,48345583000,239500,239000,239500,239000,829
|
|
20250217,151300,48147305000,239500,239000,239500,239000,545
|
|
20250217,151200,48016890500,239000,239000,240000,239000,498
|
|
20250217,151100,47897708000,240000,239000,240000,239000,525
|
|
20250217,151000,47771944000,239500,239500,239500,239000,438
|
|
20250217,150900,47667135500,239500,239500,239500,239000,491
|
|
20250217,150800,47549631000,239500,239000,239500,239000,576
|
|
20250217,150700,47411843000,239000,239000,239500,238500,647
|
|
20250217,150600,47256979500,239500,239000,239500,238500,541
|
|
20250217,150500,47127576500,239000,239500,239500,238500,876
|
|
20250217,150400,46918306500,239000,238500,239500,238500,447
|
|
20250217,150300,46811509000,239000,238500,239500,238500,681
|
|
20250217,150200,46648762000,239000,239000,239500,238500,838
|
|
20250217,150100,46448401500,238500,239500,239500,238500,1198
|
|
20250217,150000,46161659000,239500,238500,239500,238500,649
|
|
20250217,145900,46006546500,239000,239000,239500,238500,552
|
|
20250217,145800,45874715500,239000,239000,239000,238500,681
|
|
20250217,145700,45712053500,238500,238000,239000,238000,544
|
|
20250217,145600,45582407500,239000,238000,239000,238000,908
|
|
20250217,145500,45365702000,238000,239000,239000,238000,1074
|
|
20250217,145400,45109579000,238500,238500,239000,238500,451
|
|
20250217,145300,45002007000,238500,238500,239000,238500,1305
|
|
20250217,145200,44690662000,238500,238500,239000,238500,196
|
|
20250217,145100,44643902000,238500,238500,239000,238500,390
|
|
20250217,145000,44550864000,238500,238500,239000,238500,193
|
|
20250217,144900,44504823000,238500,238500,239000,238500,291
|
|
20250217,144800,44435401000,238500,238500,239000,238500,745
|
|
20250217,144700,44257584000,238500,239500,239500,238500,2318
|
|
20250217,144600,43704051000,239500,239000,239500,239000,511
|
|
20250217,144500,43581910500,239000,239500,239500,239000,1181
|
|
20250217,144400,43299601500,239500,240000,240000,239000,555
|
|
20250217,144300,43166781500,239500,239500,240000,239500,299
|
|
20250217,144200,43095152500,239500,240000,240000,239500,181
|
|
20250217,144100,43051792500,239500,239500,240000,239500,216
|
|
20250217,144000,43000045500,240000,240000,240000,239500,247
|
|
20250217,143900,42940858500,239500,239500,240000,239500,304
|
|
20250217,143800,42868043000,240000,239500,240000,239500,239
|
|
20250217,143700,42810761500,239500,240000,240000,239500,238
|
|
20250217,143600,42753741000,239500,239500,240000,239500,294
|
|
20250217,143500,42683315500,240000,240000,240000,239500,210
|
|
20250217,143400,42632993500,239500,239500,240000,239500,198
|
|
20250217,143300,42585548500,239500,239500,240000,239500,497
|
|
20250217,143200,42466328500,239500,239500,240000,239500,179
|
|
20250217,143100,42423443000,240000,240000,240000,239500,123
|
|
20250217,143000,42393970000,240000,239500,240000,239500,162
|
|
20250217,142900,42355141500,239500,239500,240000,239500,156
|
|
20250217,142800,42317767000,240000,240000,240000,239500,205
|
|
20250217,142700,42268653000,239500,239000,240000,239000,173
|
|
20250217,142600,42227245500,239500,239000,239500,239000,399
|
|
20250217,142500,42131779000,239000,239000,239500,239000,977
|
|
20250217,142400,41897848500,239500,239500,239500,239000,277
|
|
20250217,142300,41831581500,239000,239000,239500,239000,197
|
|
20250217,142200,41784474500,239000,239500,239500,239000,315
|
|
20250217,142100,41709166000,239000,239500,239500,239000,286
|
|
20250217,142000,41640796000,239500,239000,239500,239000,598
|
|
20250217,141900,41497851500,239000,239000,239500,239000,359
|
|
20250217,141800,41412034500,239000,238500,239500,238500,166
|
|
20250217,141700,41372358000,238500,239000,239500,238500,1112
|
|
20250217,141600,41106646500,239500,239000,239500,239000,315
|
|
20250217,141500,41031349000,239000,239000,239500,238500,614
|
|
20250217,141400,40884639000,239000,238500,239000,238500,559
|
|
20250217,141300,40751092000,239000,239000,239000,238500,462
|
|
20250217,141200,40640883500,238500,239000,239000,238500,262
|
|
20250217,141100,40578365000,239000,238500,239000,238500,362
|
|
20250217,141000,40491964000,239000,238500,239000,238500,175
|
|
20250217,140900,40450207000,238500,239000,239000,238500,480
|
|
20250217,140800,40335711500,238500,239000,239500,238500,391
|
|
20250217,140700,40242248000,239000,239000,239500,239000,205
|
|
20250217,140600,40193231500,239000,239000,239500,238500,213
|
|
20250217,140500,40142322500,238500,238500,239500,238500,718
|
|
20250217,140400,39970824000,238500,238500,239000,238500,705
|
|
20250217,140300,39802408000,238500,238500,239000,238500,343
|
|
20250217,140200,39720577000,239000,238500,239000,238500,1939
|
|
20250217,140100,39257319000,239000,239000,239000,238500,243
|
|
20250217,140000,39199349500,238500,238500,239000,238500,291
|
|
20250217,135900,39129908000,239000,238500,239000,238500,1027
|
|
20250217,135800,38884937000,238500,238500,239000,238500,475
|
|
20250217,135700,38771590000,238500,238500,239000,238500,603
|
|
20250217,135600,38627606500,238500,238500,239000,238500,717
|
|
20250217,135500,38456398000,238500,238500,239000,238500,349
|
|
20250217,135400,38373123500,238500,239000,239000,238500,200
|
|
20250217,135300,38325411500,238500,239500,239500,238500,1542
|
|
20250217,135200,37956970500,239000,239000,239500,239000,754
|
|
20250217,135100,37776741500,239000,239000,239500,239000,370
|
|
20250217,135000,37688220000,239000,239500,239500,239000,256
|
|
20250217,134900,37627019000,239000,239000,239500,239000,381
|
|
20250217,134800,37535944000,239000,239000,239500,239000,216
|
|
20250217,134700,37484305000,239000,239000,239500,239000,294
|
|
20250217,134600,37414005500,239000,239000,239500,239000,284
|
|
20250217,134500,37346056500,239000,239000,239500,239000,1122
|
|
20250217,134400,37077796000,239000,239500,239500,239000,191
|
|
20250217,134300,37032128000,239500,239000,239500,239000,560
|
|
20250217,134200,36898125500,239500,239000,239500,239000,395
|
|
20250217,134100,36803620000,239000,239500,240000,239000,1544
|
|
20250217,134000,36433939500,240000,239500,240000,239500,236
|
|
20250217,133900,36377396000,239500,239500,240000,239500,270
|
|
20250217,133800,36312721000,239500,239500,240000,239500,359
|
|
20250217,133700,36226675500,239500,239500,240000,239500,108
|
|
20250217,133600,36200795500,240000,240000,240000,239500,131
|
|
20250217,133500,36169414500,239500,240000,240000,239500,197
|
|
20250217,133400,36122212500,239500,239500,240000,239500,181
|
|
20250217,133300,36078833500,240000,239500,240500,239500,2274
|
|
20250217,133200,35533126500,240000,239500,240000,239500,188
|
|
20250217,133100,35488086500,239500,239500,240000,239500,194
|
|
20250217,133000,35441612500,239500,239500,240000,239500,128
|
|
20250217,132900,35410940500,240000,240000,240000,239500,240
|
|
20250217,132800,35353429500,240000,239500,240000,239500,328
|
|
20250217,132700,35274863500,239500,239500,240000,239500,232
|
|
20250217,132600,35219291500,239500,240000,240000,239500,168
|
|
20250217,132500,35179029000,240000,239500,240000,239500,1169
|
|
20250217,132400,34899039500,240000,240000,240000,239500,242
|
|
20250217,132300,34841041000,239500,239500,240000,239500,121
|
|
20250217,132200,34812045500,239500,239500,240000,239500,148
|
|
20250217,132100,34776587500,240000,239500,240000,239500,138
|
|
20250217,132000,34743521000,239500,239500,240000,239500,149
|
|
20250217,131900,34707828500,240000,239500,240000,239500,117
|
|
20250217,131800,34679791500,239500,239500,240000,239500,162
|
|
20250217,131700,34640969500,240000,239000,240000,239000,304
|
|
20250217,131600,34568209500,239500,239500,240000,239000,688
|
|
20250217,131500,34403440000,239500,239500,240000,239500,191
|
|
20250217,131400,34357688000,240000,240000,240000,239500,160
|
|
20250217,131300,34319347000,240000,239500,240000,239500,107
|
|
20250217,131200,34293716500,239500,239500,240000,239500,120
|
|
20250217,131100,34264965500,239500,239500,240000,239500,128
|
|
20250217,131000,34234295000,240000,239500,240000,239500,204
|
|
20250217,130900,34185381000,239500,239500,240000,239500,120
|
|
20250217,130800,34156629000,240000,239500,240000,239500,155
|
|
20250217,130700,34119496500,240000,239500,240000,239500,515
|
|
20250217,130600,33996134500,239500,239500,240000,239500,1496
|
|
20250217,130500,33637802500,240000,240000,240500,239500,957
|
|
20250217,130400,33408159500,240000,240000,240500,240000,235
|
|
20250217,130300,33351749500,240000,240500,240500,240000,94
|
|
20250217,130200,33329170500,240000,240000,240500,240000,390
|
|
20250217,130100,33235524500,240000,240500,240500,240000,153
|
|
20250217,130000,33198800000,240500,240000,240500,240000,112
|
|
20250217,125900,33171902000,240500,240500,240500,240000,301
|
|
20250217,125800,33099645500,240500,240000,240500,240000,97
|
|
20250217,125700,33076353500,240000,240000,240500,240000,295
|
|
20250217,125600,33005491000,240000,240500,240500,240000,100
|
|
20250217,125500,32981480500,240000,240000,240500,240000,174
|
|
20250217,125400,32939713000,240500,240000,240500,240000,142
|
|
20250217,125300,32905611000,240000,239500,240500,239500,3828
|
|
20250217,125200,31986926500,240000,239500,240000,239500,158
|
|
20250217,125100,31949065000,239500,240000,240000,239500,189
|
|
20250217,125000,31903780500,240000,239500,240000,239500,172
|
|
20250217,124900,31862559000,239500,239500,240000,239500,233
|
|
20250217,124800,31806724500,240000,239500,240000,239500,156
|
|
20250217,124700,31769341000,239500,239500,240000,239500,448
|
|
20250217,124600,31662027000,240000,239500,240000,239500,139
|
|
20250217,124500,31628712500,239500,239500,240000,239000,292
|
|
20250217,124400,31558761500,240000,239500,240000,239500,265
|
|
20250217,124300,31495275500,239500,240000,240000,239500,170
|
|
20250217,124200,31454529500,239500,239500,240000,239000,1388
|
|
20250217,124100,31122147500,239500,240000,240000,239000,312
|
|
20250217,124000,31047433500,240000,239500,240000,239500,151
|
|
20250217,123900,31011238500,240000,240000,240000,239000,166
|
|
20250217,123800,30971478000,239500,239500,240000,239000,214
|
|
20250217,123700,30920233000,239500,240000,240000,239000,1348
|
|
20250217,123600,30597401000,240000,240000,240000,239500,185
|
|
20250217,123500,30553062500,239500,239500,240000,239500,313
|
|
20250217,123400,30478078000,239500,239500,240000,239500,251
|
|
20250217,123300,30417942500,239500,240000,240000,239500,167
|
|
20250217,123200,30377924500,240000,240000,240000,239500,192
|
|
20250217,123100,30331914500,239500,239500,240000,239500,357
|
|
20250217,123000,30246394500,239500,240000,240000,239500,256
|
|
20250217,122900,30185018000,240000,240500,240500,240000,296
|
|
20250217,122800,30113968000,240500,240500,240500,240000,174
|
|
20250217,122700,30072195000,240500,240000,240500,240000,296
|
|
20250217,122600,30001152000,240000,240000,240500,240000,294
|
|
20250217,122500,29930578500,240500,240000,240500,240000,371
|
|
20250217,122400,29841532000,240500,240000,240500,240000,184
|
|
20250217,122300,29797359500,240000,240500,240500,240000,262
|
|
20250217,122200,29734462500,240500,240000,240500,240000,163
|
|
20250217,122100,29695339500,240500,240500,240500,240000,3489
|
|
20250217,122000,28857956000,240500,240000,240500,240000,111
|
|
20250217,121900,28831305500,240500,240500,240500,240000,216
|
|
20250217,121800,28779415500,240500,240500,240500,240000,135
|
|
20250217,121700,28747002500,240000,240500,241000,240000,1881
|
|
20250217,121600,28294674000,240500,240500,241000,240500,158
|
|
20250217,121500,28256656500,240500,240500,241000,240500,276
|
|
20250217,121400,28190271000,240500,240500,241000,240500,232
|
|
20250217,121300,28134462500,240500,241000,241000,240500,139
|
|
20250217,121200,28101020500,240500,240500,241000,240500,326
|
|
20250217,121100,28022604500,241000,240500,241000,240500,153
|
|
20250217,121000,27985804000,240500,240500,241000,240500,170
|
|
20250217,120900,27944902500,241000,241000,241000,240500,149
|
|
20250217,120800,27909055500,240500,240500,241000,240500,114
|
|
20250217,120700,27881635500,240500,240500,241000,240500,292
|
|
20250217,120600,27811390000,240500,240500,241000,240500,109
|
|
20250217,120500,27785171000,241000,240500,241000,240500,236
|
|
20250217,120400,27728385000,241000,240500,241000,240500,104
|
|
20250217,120300,27703361500,240500,240500,241000,240500,228
|
|
20250217,120200,27648501500,240500,240500,241000,240500,208
|
|
20250217,120100,27598422000,240500,240500,241000,240500,243
|
|
20250217,120000,27539943000,241000,241000,241000,240500,163
|
|
20250217,115900,27500717000,240500,240500,241000,240500,118
|
|
20250217,115800,27472320500,240500,240500,241000,240500,209
|
|
20250217,115700,27422023500,240500,240500,241000,240500,172
|
|
20250217,115600,27380647000,241000,240500,241000,240500,190
|
|
20250217,115500,27334942000,240500,241000,241000,240500,196
|
|
20250217,115400,27287790000,241000,240500,241000,240500,274
|
|
20250217,115300,27221876000,240500,241000,241000,240500,227
|
|
20250217,115200,27167272500,241000,240500,241000,240500,158
|
|
20250217,115100,27129260000,240500,240500,241000,240500,165
|
|
20250217,115000,27089565500,241000,240500,241000,240500,138
|
|
20250217,114900,27056370000,240500,240500,241000,240500,165
|
|
20250217,114800,27016676000,241000,241000,241000,240500,146
|
|
20250217,114700,26981548500,240500,241000,241000,240500,197
|
|
20250217,114600,26934154500,240500,240500,241000,240500,137
|
|
20250217,114500,26901191000,241000,241000,241000,240500,135
|
|
20250217,114400,26868705000,240500,241000,241000,240500,130
|
|
20250217,114300,26837435000,240500,240500,241000,240500,158
|
|
20250217,114200,26799426000,240500,240500,241000,240500,111
|
|
20250217,114100,26772726500,240500,240500,241000,240500,286
|
|
20250217,114000,26703932500,241000,240500,241000,240500,226
|
|
20250217,113900,26649543000,240500,240500,241000,240500,147
|
|
20250217,113800,26614185000,240500,240500,241000,240500,143
|
|
20250217,113700,26579776500,240500,240500,241000,240500,204
|
|
20250217,113600,26530700000,240500,240500,241000,240500,116
|
|
20250217,113500,26502797000,240500,241000,241000,240500,171
|
|
20250217,113400,26461642500,241000,240500,241000,240000,234
|
|
20250217,113300,26405392000,240500,240500,241000,240000,179
|
|
20250217,113200,26362385500,240500,241000,241000,240000,398
|
|
20250217,113100,26266689000,240500,240500,241000,240500,210
|
|
20250217,113000,26216170500,241000,240500,241000,240500,242
|
|
20250217,112900,26157958000,240500,240500,241000,240500,121
|
|
20250217,112800,26128852000,241000,240500,241000,240500,101
|
|
20250217,112700,26104548500,240500,240500,241000,240500,244
|
|
20250217,112600,26045854000,240500,240500,241000,240500,166
|
|
20250217,112500,26005925000,240500,241500,241500,240500,285
|
|
20250217,112400,25937364000,240500,240500,241500,240500,613
|
|
20250217,112300,25789654500,241000,241000,241000,240500,140
|
|
20250217,112200,25755942500,241000,240500,241000,240500,145
|
|
20250217,112100,25721046500,240500,240500,241500,240500,228
|
|
20250217,112000,25666145500,240500,241000,241500,240500,605
|
|
20250217,111900,25520350500,241000,241000,241500,241000,130
|
|
20250217,111800,25489005000,241000,241500,241500,241000,93
|
|
20250217,111700,25466579000,241000,241000,241500,241000,202
|
|
20250217,111600,25417887000,241500,241500,241500,241000,261
|
|
20250217,111500,25354964500,241500,240500,241500,240500,683
|
|
20250217,111400,25190393000,241000,240500,241000,240500,140
|
|
20250217,111300,25156702000,240500,240500,241000,240500,177
|
|
20250217,111200,25114120500,240500,241000,241000,240500,243
|
|
20250217,111100,25055660000,240500,240500,241000,240500,132
|
|
20250217,111000,25023909000,240500,241000,241000,240500,248
|
|
20250217,110900,24964191000,241000,240500,241000,240500,152
|
|
20250217,110800,24927595500,240500,240500,241000,240500,114
|
|
20250217,110700,24900172000,240500,241000,241500,240500,497
|
|
20250217,110600,24780392000,241000,241500,241500,241000,368
|
|
20250217,110500,24691698000,241000,241500,241500,241000,154
|
|
20250217,110400,24654571500,241500,241500,241500,241000,183
|
|
20250217,110300,24610443000,241000,241000,241500,241000,352
|
|
20250217,110200,24525567000,241500,241000,241500,241000,145
|
|
20250217,110100,24490598000,241000,241000,241500,241000,205
|
|
20250217,110000,24441164000,241500,240500,241500,240500,930
|
|
20250217,105900,24217079000,240500,241000,241000,240500,112
|
|
20250217,105800,24190137500,240500,240500,241000,240500,216
|
|
20250217,105700,24138171500,240500,241000,241000,240500,182
|
|
20250217,105600,24094390500,240500,241000,241500,240500,336
|
|
20250217,105500,24013438000,241000,240500,241500,240500,356
|
|
20250217,105400,23927654500,240500,240500,241000,240500,126
|
|
20250217,105300,23897328000,240500,241000,241000,240500,226
|
|
20250217,105200,23842905000,241000,240500,241000,240500,137
|
|
20250217,105100,23809942000,240500,240500,241000,240500,388
|
|
20250217,105000,23716506500,240500,240500,241000,240000,309
|
|
20250217,104900,23642215500,240500,240000,240500,240000,147
|
|
20250217,104800,23606885500,240000,240000,240500,240000,217
|
|
20250217,104700,23554769500,240500,240000,240500,240000,736
|
|
20250217,104600,23377922500,240000,240500,240500,240000,501
|
|
20250217,104500,23257661500,240500,240000,240500,239500,1158
|
|
20250217,104400,22980035000,239500,240000,240000,239500,198
|
|
20250217,104300,22932600500,239500,239500,240000,239500,222
|
|
20250217,104200,22879402000,239500,239500,240000,239500,200
|
|
20250217,104100,22831449000,239500,239500,240000,239500,451
|
|
20250217,104000,22723343000,239500,240000,240000,239500,572
|
|
20250217,103900,22586126000,239500,239500,240000,239500,262
|
|
20250217,103800,22523278500,240000,239500,240000,239000,175
|
|
20250217,103700,22481363500,239000,239000,239500,239000,587
|
|
20250217,103600,22340887000,239000,239500,239500,239000,1198
|
|
20250217,103500,22054296500,239500,239000,239500,239000,357
|
|
20250217,103400,21968942000,239500,239000,239500,239000,244
|
|
20250217,103300,21910585500,239000,239000,239500,239000,204
|
|
20250217,103200,21861793500,239000,239500,239500,239000,290
|
|
20250217,103100,21792430000,239000,239000,239500,239000,115
|
|
20250217,103000,21764941500,239000,238500,239500,238500,883
|
|
20250217,102900,21553942500,239000,238500,239000,238500,226
|
|
20250217,102800,21500026000,238500,238500,239000,238500,301
|
|
20250217,102700,21428179000,239000,238500,239000,238000,222
|
|
20250217,102600,21375301000,239000,238000,239000,238000,344
|
|
20250217,102500,21293261000,238500,238500,239000,238000,854
|
|
20250217,102400,21089591500,238500,238000,239000,238000,864
|
|
20250217,102300,20883578500,238000,238000,238500,238000,485
|
|
20250217,102200,20768133500,238000,238500,238500,238000,550
|
|
20250217,102100,20637134500,238000,238000,238500,238000,3332
|
|
20250217,102000,19844080500,238000,239000,239000,238000,2076
|
|
20250217,101900,19349163500,238500,239000,239000,238500,522
|
|
20250217,101800,19224624000,239000,238500,239000,238500,595
|
|
20250217,101700,19082597500,238500,238500,239000,238500,1218
|
|
20250217,101600,18791868500,238500,238500,239000,238500,601
|
|
20250217,101500,18648503000,239000,239000,239500,238500,500
|
|
20250217,101400,18528994500,239000,239000,239500,239000,934
|
|
20250217,101300,18305563000,239500,239000,239500,239000,344
|
|
20250217,101200,18223331500,239500,239000,239500,239000,907
|
|
20250217,101100,18006545000,239000,239500,239500,239000,650
|
|
20250217,101000,17851172500,239500,239000,239500,239000,646
|
|
20250217,100900,17696752000,239500,239500,240000,239000,1255
|
|
20250217,100800,17396264500,239500,240000,240500,239500,2028
|
|
20250217,100700,16909691000,240500,240500,241000,240000,1389
|
|
20250217,100600,16575734500,240500,241000,241000,240500,1256
|
|
20250217,100500,16273317500,241000,241500,241500,241000,215
|
|
20250217,100400,16221495500,241500,241500,241500,241000,103
|
|
20250217,100300,16196654500,241500,241000,241500,240500,188
|
|
20250217,100200,16151370500,240000,241000,241500,240000,494
|
|
20250217,100100,16032437000,241000,241000,241500,241000,247
|
|
20250217,100000,15972900500,241000,241000,241500,241000,172
|
|
20250217,095900,15931425500,241500,241000,241500,240500,456
|
|
20250217,095800,15821571500,240500,240500,241000,240500,203
|
|
20250217,095700,15772730500,241000,240500,241000,240000,328
|
|
20250217,095600,15693815000,240500,240500,241000,240000,623
|
|
20250217,095500,15544119000,240000,240500,241000,240000,1989
|
|
20250217,095400,15065857500,240000,240000,240500,240000,240
|
|
20250217,095300,15008244500,240000,240000,240500,239500,575
|
|
20250217,095200,14870236500,240000,240000,240500,239500,507
|
|
20250217,095100,14748509500,240000,239500,240500,239000,834
|
|
20250217,095000,14548596500,239000,239500,240000,239000,1046
|
|
20250217,094900,14298465500,239000,240500,240500,238000,9696
|
|
20250217,094800,11979618500,240500,240000,241000,240000,669
|
|
20250217,094700,11818791000,240000,240500,241000,240000,2015
|
|
20250217,094600,11334358000,240000,240500,241000,240000,2082
|
|
20250217,094500,10833825500,241000,241000,241500,240500,2896
|
|
20250217,094400,10136221500,241500,242000,242000,241000,763
|
|
20250217,094300,9951879500,241500,242000,242000,241000,2585
|
|
20250217,094200,9327661500,242000,242000,242000,241500,625
|
|
20250217,094100,9176633500,241500,242000,242500,241500,877
|
|
20250217,094000,8964544500,242000,242500,242500,242000,1096
|
|
20250217,093900,8699293000,242500,242500,243000,242000,3376
|
|
20250217,093800,7881220500,243000,243000,243500,242500,2814
|
|
20250217,093700,7197683000,243000,243500,243500,243000,388
|
|
20250217,093600,7103371000,243000,243500,243500,243000,586
|
|
20250217,093500,6960742000,243000,243500,243500,243000,261
|
|
20250217,093400,6897230000,243000,243500,243500,243000,254
|
|
20250217,093300,6835465000,243000,243500,243500,243000,373
|
|
20250217,093200,6744717000,243500,243500,243500,243000,236
|
|
20250217,093100,6687343500,243500,243500,244000,243000,1006
|
|
20250217,093000,6442489500,243500,244500,244500,243500,185
|
|
20250217,092900,6397405000,244000,244000,245000,244000,460
|
|
20250217,092800,6285145500,244000,245000,245000,244000,361
|
|
20250217,092700,6196876500,244500,244000,245000,244000,609
|
|
20250217,092600,6047937000,244000,243500,244000,243500,278
|
|
20250217,092500,5980115500,243500,244000,244000,243500,360
|
|
20250217,092400,5892354000,244000,243000,244000,243000,674
|
|
20250217,092300,5728279500,242500,242500,243500,242500,1223
|
|
20250217,092200,5431199500,243000,243000,243500,242500,1184
|
|
20250217,092100,5143507500,243000,243000,243500,243000,431
|
|
20250217,092000,5038729500,243000,244000,244000,243000,1600
|
|
20250217,091900,4649618500,243500,243500,244000,243500,1976
|
|
20250217,091800,4168431000,244000,244500,244500,243500,360
|
|
20250217,091700,4080632000,244500,244000,244500,243500,717
|
|
20250217,091600,3905696500,244000,243500,244500,243500,539
|
|
20250217,091500,3774308500,243500,244500,244500,243500,1717
|
|
20250217,091400,3355357000,244500,244500,244500,244000,857
|
|
20250217,091300,3145968500,244500,244500,244500,244000,704
|
|
20250217,091200,2974024500,244000,244000,244500,244000,344
|
|
20250217,091100,2890036500,244000,244000,244500,244000,861
|
|
20250217,091000,2679720500,244500,245000,245500,244000,1290
|
|
20250217,090900,2364292000,244500,245500,246000,244500,2326
|
|
20250217,090800,1794046500,246000,245500,246000,245500,571
|
|
20250217,090700,1653841000,245500,245500,246000,245000,820
|
|
20250217,090600,1452742500,245000,246000,246500,245000,910
|
|
20250217,090500,1229247000,246000,246000,246500,245500,604
|
|
20250217,090400,1080662000,246000,246000,246500,245500,712
|
|
20250217,090300,905573000,246000,246500,246500,245500,635
|
|
20250217,090200,749510000,245500,246000,248000,245500,709
|
|
20250217,090100,574734500,246000,247500,248000,246000,564
|
|
20250217,090000,435532000,248000,248000,248000,247000,1724
|