753 lines
44 KiB
CSV
753 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,213000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,212900,120586116500,248500,248500,248500,248500,0
|
|
20250220,212800,120586116500,248500,248500,248500,248500,0
|
|
20250220,212700,120586116500,248500,248500,248500,248500,0
|
|
20250220,212600,120586116500,248500,248500,248500,248500,0
|
|
20250220,212500,120586116500,248500,248500,248500,248500,0
|
|
20250220,212400,120586116500,248500,248500,248500,248500,0
|
|
20250220,212300,120586116500,248500,248500,248500,248500,0
|
|
20250220,212200,120586116500,248500,248500,248500,248500,0
|
|
20250220,212100,120586116500,248500,248500,248500,248500,0
|
|
20250220,212000,120586116500,248500,248500,248500,248500,0
|
|
20250220,211900,120586116500,248500,248500,248500,248500,0
|
|
20250220,211800,120586116500,248500,248500,248500,248500,0
|
|
20250220,211700,120586116500,248500,248500,248500,248500,0
|
|
20250220,211600,120586116500,248500,248500,248500,248500,0
|
|
20250220,211500,120586116500,248500,248500,248500,248500,0
|
|
20250220,211400,120586116500,248500,248500,248500,248500,0
|
|
20250220,211300,120586116500,248500,248500,248500,248500,0
|
|
20250220,211200,120586116500,248500,248500,248500,248500,0
|
|
20250220,211100,120586116500,248500,248500,248500,248500,0
|
|
20250220,211000,120586116500,248500,248500,248500,248500,0
|
|
20250220,210900,120586116500,248500,248500,248500,248500,0
|
|
20250220,210800,120586116500,248500,248500,248500,248500,0
|
|
20250220,210700,120586116500,248500,248500,248500,248500,0
|
|
20250220,210600,120586116500,248500,248500,248500,248500,0
|
|
20250220,210500,120586116500,248500,248500,248500,248500,0
|
|
20250220,210400,120586116500,248500,248500,248500,248500,0
|
|
20250220,210300,120586116500,248500,248500,248500,248500,0
|
|
20250220,210200,120586116500,248500,248500,248500,248500,0
|
|
20250220,210100,120586116500,248500,248500,248500,248500,0
|
|
20250220,210000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,205900,120586116500,248500,248500,248500,248500,0
|
|
20250220,205800,120586116500,248500,248500,248500,248500,0
|
|
20250220,205700,120586116500,248500,248500,248500,248500,0
|
|
20250220,205600,120586116500,248500,248500,248500,248500,0
|
|
20250220,205500,120586116500,248500,248500,248500,248500,0
|
|
20250220,205400,120586116500,248500,248500,248500,248500,0
|
|
20250220,205300,120586116500,248500,248500,248500,248500,0
|
|
20250220,205200,120586116500,248500,248500,248500,248500,0
|
|
20250220,205100,120586116500,248500,248500,248500,248500,0
|
|
20250220,205000,120586116500,248500,248500,248500,248500,0
|
|
20250220,204900,120586116500,248500,248500,248500,248500,0
|
|
20250220,204800,120586116500,248500,248500,248500,248500,0
|
|
20250220,204700,120586116500,248500,248500,248500,248500,0
|
|
20250220,204600,120586116500,248500,248500,248500,248500,0
|
|
20250220,204500,120586116500,248500,248500,248500,248500,0
|
|
20250220,204400,120586116500,248500,248500,248500,248500,0
|
|
20250220,204300,120586116500,248500,248500,248500,248500,0
|
|
20250220,204200,120586116500,248500,248500,248500,248500,0
|
|
20250220,204100,120586116500,248500,248500,248500,248500,0
|
|
20250220,204000,120586116500,248500,248500,248500,248500,0
|
|
20250220,203900,120586116500,248500,248500,248500,248500,0
|
|
20250220,203800,120586116500,248500,248500,248500,248500,0
|
|
20250220,203700,120586116500,248500,248500,248500,248500,0
|
|
20250220,203600,120586116500,248500,248500,248500,248500,0
|
|
20250220,203500,120586116500,248500,248500,248500,248500,0
|
|
20250220,203400,120586116500,248500,248500,248500,248500,0
|
|
20250220,203300,120586116500,248500,248500,248500,248500,0
|
|
20250220,203200,120586116500,248500,248500,248500,248500,0
|
|
20250220,203100,120586116500,248500,248500,248500,248500,0
|
|
20250220,203000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,202900,120586116500,248500,248500,248500,248500,0
|
|
20250220,202800,120586116500,248500,248500,248500,248500,0
|
|
20250220,202700,120586116500,248500,248500,248500,248500,0
|
|
20250220,202600,120586116500,248500,248500,248500,248500,0
|
|
20250220,202500,120586116500,248500,248500,248500,248500,0
|
|
20250220,202400,120586116500,248500,248500,248500,248500,0
|
|
20250220,202300,120586116500,248500,248500,248500,248500,0
|
|
20250220,202200,120586116500,248500,248500,248500,248500,0
|
|
20250220,202100,120586116500,248500,248500,248500,248500,0
|
|
20250220,202000,120586116500,248500,248500,248500,248500,0
|
|
20250220,201900,120586116500,248500,248500,248500,248500,0
|
|
20250220,201800,120586116500,248500,248500,248500,248500,0
|
|
20250220,201700,120586116500,248500,248500,248500,248500,0
|
|
20250220,201600,120586116500,248500,248500,248500,248500,0
|
|
20250220,201500,120586116500,248500,248500,248500,248500,0
|
|
20250220,201400,120586116500,248500,248500,248500,248500,0
|
|
20250220,201300,120586116500,248500,248500,248500,248500,0
|
|
20250220,201200,120586116500,248500,248500,248500,248500,0
|
|
20250220,201100,120586116500,248500,248500,248500,248500,0
|
|
20250220,201000,120586116500,248500,248500,248500,248500,0
|
|
20250220,200900,120586116500,248500,248500,248500,248500,0
|
|
20250220,200800,120586116500,248500,248500,248500,248500,0
|
|
20250220,200700,120586116500,248500,248500,248500,248500,0
|
|
20250220,200600,120586116500,248500,248500,248500,248500,0
|
|
20250220,200500,120586116500,248500,248500,248500,248500,0
|
|
20250220,200400,120586116500,248500,248500,248500,248500,0
|
|
20250220,200300,120586116500,248500,248500,248500,248500,0
|
|
20250220,200200,120586116500,248500,248500,248500,248500,0
|
|
20250220,200100,120586116500,248500,248500,248500,248500,0
|
|
20250220,200000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,195900,120586116500,248500,248500,248500,248500,0
|
|
20250220,195800,120586116500,248500,248500,248500,248500,0
|
|
20250220,195700,120586116500,248500,248500,248500,248500,0
|
|
20250220,195600,120586116500,248500,248500,248500,248500,0
|
|
20250220,195500,120586116500,248500,248500,248500,248500,0
|
|
20250220,195400,120586116500,248500,248500,248500,248500,0
|
|
20250220,195300,120586116500,248500,248500,248500,248500,0
|
|
20250220,195200,120586116500,248500,248500,248500,248500,0
|
|
20250220,195100,120586116500,248500,248500,248500,248500,0
|
|
20250220,195000,120586116500,248500,248500,248500,248500,0
|
|
20250220,194900,120586116500,248500,248500,248500,248500,0
|
|
20250220,194800,120586116500,248500,248500,248500,248500,0
|
|
20250220,194700,120586116500,248500,248500,248500,248500,0
|
|
20250220,194600,120586116500,248500,248500,248500,248500,0
|
|
20250220,194500,120586116500,248500,248500,248500,248500,0
|
|
20250220,194400,120586116500,248500,248500,248500,248500,0
|
|
20250220,194300,120586116500,248500,248500,248500,248500,0
|
|
20250220,194200,120586116500,248500,248500,248500,248500,0
|
|
20250220,194100,120586116500,248500,248500,248500,248500,0
|
|
20250220,194000,120586116500,248500,248500,248500,248500,0
|
|
20250220,193900,120586116500,248500,248500,248500,248500,0
|
|
20250220,193800,120586116500,248500,248500,248500,248500,0
|
|
20250220,193700,120586116500,248500,248500,248500,248500,0
|
|
20250220,193600,120586116500,248500,248500,248500,248500,0
|
|
20250220,193500,120586116500,248500,248500,248500,248500,0
|
|
20250220,193400,120586116500,248500,248500,248500,248500,0
|
|
20250220,193300,120586116500,248500,248500,248500,248500,0
|
|
20250220,193200,120586116500,248500,248500,248500,248500,0
|
|
20250220,193100,120586116500,248500,248500,248500,248500,0
|
|
20250220,193000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,192900,120586116500,248500,248500,248500,248500,0
|
|
20250220,192800,120586116500,248500,248500,248500,248500,0
|
|
20250220,192700,120586116500,248500,248500,248500,248500,0
|
|
20250220,192600,120586116500,248500,248500,248500,248500,0
|
|
20250220,192500,120586116500,248500,248500,248500,248500,0
|
|
20250220,192400,120586116500,248500,248500,248500,248500,0
|
|
20250220,192300,120586116500,248500,248500,248500,248500,0
|
|
20250220,192200,120586116500,248500,248500,248500,248500,0
|
|
20250220,192100,120586116500,248500,248500,248500,248500,0
|
|
20250220,192000,120586116500,248500,248500,248500,248500,0
|
|
20250220,191900,120586116500,248500,248500,248500,248500,0
|
|
20250220,191800,120586116500,248500,248500,248500,248500,0
|
|
20250220,191700,120586116500,248500,248500,248500,248500,0
|
|
20250220,191600,120586116500,248500,248500,248500,248500,0
|
|
20250220,191500,120586116500,248500,248500,248500,248500,0
|
|
20250220,191400,120586116500,248500,248500,248500,248500,0
|
|
20250220,191300,120586116500,248500,248500,248500,248500,0
|
|
20250220,191200,120586116500,248500,248500,248500,248500,0
|
|
20250220,191100,120586116500,248500,248500,248500,248500,0
|
|
20250220,191000,120586116500,248500,248500,248500,248500,0
|
|
20250220,190900,120586116500,248500,248500,248500,248500,0
|
|
20250220,190800,120586116500,248500,248500,248500,248500,0
|
|
20250220,190700,120586116500,248500,248500,248500,248500,0
|
|
20250220,190600,120586116500,248500,248500,248500,248500,0
|
|
20250220,190500,120586116500,248500,248500,248500,248500,0
|
|
20250220,190400,120586116500,248500,248500,248500,248500,0
|
|
20250220,190300,120586116500,248500,248500,248500,248500,0
|
|
20250220,190200,120586116500,248500,248500,248500,248500,0
|
|
20250220,190100,120586116500,248500,248500,248500,248500,0
|
|
20250220,190000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,185900,120586116500,248500,248500,248500,248500,0
|
|
20250220,185800,120586116500,248500,248500,248500,248500,0
|
|
20250220,185700,120586116500,248500,248500,248500,248500,0
|
|
20250220,185600,120586116500,248500,248500,248500,248500,0
|
|
20250220,185500,120586116500,248500,248500,248500,248500,0
|
|
20250220,185400,120586116500,248500,248500,248500,248500,0
|
|
20250220,185300,120586116500,248500,248500,248500,248500,0
|
|
20250220,185200,120586116500,248500,248500,248500,248500,0
|
|
20250220,185100,120586116500,248500,248500,248500,248500,0
|
|
20250220,185000,120586116500,248500,248500,248500,248500,0
|
|
20250220,184900,120586116500,248500,248500,248500,248500,0
|
|
20250220,184800,120586116500,248500,248500,248500,248500,0
|
|
20250220,184700,120586116500,248500,248500,248500,248500,0
|
|
20250220,184600,120586116500,248500,248500,248500,248500,0
|
|
20250220,184500,120586116500,248500,248500,248500,248500,0
|
|
20250220,184400,120586116500,248500,248500,248500,248500,0
|
|
20250220,184300,120586116500,248500,248500,248500,248500,0
|
|
20250220,184200,120586116500,248500,248500,248500,248500,0
|
|
20250220,184100,120586116500,248500,248500,248500,248500,0
|
|
20250220,184000,120586116500,248500,248500,248500,248500,0
|
|
20250220,183900,120586116500,248500,248500,248500,248500,0
|
|
20250220,183800,120586116500,248500,248500,248500,248500,0
|
|
20250220,183700,120586116500,248500,248500,248500,248500,0
|
|
20250220,183600,120586116500,248500,248500,248500,248500,0
|
|
20250220,183500,120586116500,248500,248500,248500,248500,0
|
|
20250220,183400,120586116500,248500,248500,248500,248500,0
|
|
20250220,183300,120586116500,248500,248500,248500,248500,0
|
|
20250220,183200,120586116500,248500,248500,248500,248500,0
|
|
20250220,183100,120586116500,248500,248500,248500,248500,0
|
|
20250220,183000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,182900,120586116500,248500,248500,248500,248500,0
|
|
20250220,182800,120586116500,248500,248500,248500,248500,0
|
|
20250220,182700,120586116500,248500,248500,248500,248500,0
|
|
20250220,182600,120586116500,248500,248500,248500,248500,0
|
|
20250220,182500,120586116500,248500,248500,248500,248500,0
|
|
20250220,182400,120586116500,248500,248500,248500,248500,0
|
|
20250220,182300,120586116500,248500,248500,248500,248500,0
|
|
20250220,182200,120586116500,248500,248500,248500,248500,0
|
|
20250220,182100,120586116500,248500,248500,248500,248500,0
|
|
20250220,182000,120586116500,248500,248500,248500,248500,0
|
|
20250220,181900,120586116500,248500,248500,248500,248500,0
|
|
20250220,181800,120586116500,248500,248500,248500,248500,0
|
|
20250220,181700,120586116500,248500,248500,248500,248500,0
|
|
20250220,181600,120586116500,248500,248500,248500,248500,0
|
|
20250220,181500,120586116500,248500,248500,248500,248500,0
|
|
20250220,181400,120586116500,248500,248500,248500,248500,0
|
|
20250220,181300,120586116500,248500,248500,248500,248500,0
|
|
20250220,181200,120586116500,248500,248500,248500,248500,0
|
|
20250220,181100,120586116500,248500,248500,248500,248500,0
|
|
20250220,181000,120586116500,248500,248500,248500,248500,0
|
|
20250220,180900,120586116500,248500,248500,248500,248500,0
|
|
20250220,180800,120586116500,248500,248500,248500,248500,0
|
|
20250220,180700,120586116500,248500,248500,248500,248500,0
|
|
20250220,180600,120586116500,248500,248500,248500,248500,0
|
|
20250220,180500,120586116500,248500,248500,248500,248500,0
|
|
20250220,180400,120586116500,248500,248500,248500,248500,0
|
|
20250220,180300,120586116500,248500,248500,248500,248500,0
|
|
20250220,180200,120586116500,248500,248500,248500,248500,0
|
|
20250220,180100,120586116500,248500,248500,248500,248500,0
|
|
20250220,180000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,175900,120586116500,248500,248500,248500,248500,0
|
|
20250220,175800,120586116500,248500,248500,248500,248500,0
|
|
20250220,175700,120586116500,248500,248500,248500,248500,0
|
|
20250220,175600,120586116500,248500,248500,248500,248500,0
|
|
20250220,175500,120586116500,248500,248500,248500,248500,0
|
|
20250220,175400,120586116500,248500,248500,248500,248500,0
|
|
20250220,175300,120586116500,248500,248500,248500,248500,0
|
|
20250220,175200,120586116500,248500,248500,248500,248500,0
|
|
20250220,175100,120586116500,248500,248500,248500,248500,0
|
|
20250220,175000,120586116500,248500,248500,248500,248500,0
|
|
20250220,174900,120586116500,248500,248500,248500,248500,0
|
|
20250220,174800,120586116500,248500,248500,248500,248500,0
|
|
20250220,174700,120586116500,248500,248500,248500,248500,0
|
|
20250220,174600,120586116500,248500,248500,248500,248500,0
|
|
20250220,174500,120586116500,248500,248500,248500,248500,0
|
|
20250220,174400,120586116500,248500,248500,248500,248500,0
|
|
20250220,174300,120586116500,248500,248500,248500,248500,0
|
|
20250220,174200,120586116500,248500,248500,248500,248500,0
|
|
20250220,174100,120586116500,248500,248500,248500,248500,0
|
|
20250220,174000,120586116500,248500,248500,248500,248500,0
|
|
20250220,173900,120586116500,248500,248500,248500,248500,0
|
|
20250220,173800,120586116500,248500,248500,248500,248500,0
|
|
20250220,173700,120586116500,248500,248500,248500,248500,0
|
|
20250220,173600,120586116500,248500,248500,248500,248500,0
|
|
20250220,173500,120586116500,248500,248500,248500,248500,0
|
|
20250220,173400,120586116500,248500,248500,248500,248500,0
|
|
20250220,173300,120586116500,248500,248500,248500,248500,0
|
|
20250220,173200,120586116500,248500,248500,248500,248500,0
|
|
20250220,173100,120586116500,248500,248500,248500,248500,0
|
|
20250220,173000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,172900,120586116500,248500,248500,248500,248500,0
|
|
20250220,172800,120586116500,248500,248500,248500,248500,0
|
|
20250220,172700,120586116500,248500,248500,248500,248500,0
|
|
20250220,172600,120586116500,248500,248500,248500,248500,0
|
|
20250220,172500,120586116500,248500,248500,248500,248500,0
|
|
20250220,172400,120586116500,248500,248500,248500,248500,0
|
|
20250220,172300,120586116500,248500,248500,248500,248500,0
|
|
20250220,172200,120586116500,248500,248500,248500,248500,0
|
|
20250220,172100,120586116500,248500,248500,248500,248500,0
|
|
20250220,172000,120586116500,248500,248500,248500,248500,0
|
|
20250220,171900,120586116500,248500,248500,248500,248500,0
|
|
20250220,171800,120586116500,248500,248500,248500,248500,0
|
|
20250220,171700,120586116500,248500,248500,248500,248500,0
|
|
20250220,171600,120586116500,248500,248500,248500,248500,0
|
|
20250220,171500,120586116500,248500,248500,248500,248500,0
|
|
20250220,171400,120586116500,248500,248500,248500,248500,0
|
|
20250220,171300,120586116500,248500,248500,248500,248500,0
|
|
20250220,171200,120586116500,248500,248500,248500,248500,0
|
|
20250220,171100,120586116500,248500,248500,248500,248500,0
|
|
20250220,171000,120586116500,248500,248500,248500,248500,0
|
|
20250220,170900,120586116500,248500,248500,248500,248500,0
|
|
20250220,170800,120586116500,248500,248500,248500,248500,0
|
|
20250220,170700,120586116500,248500,248500,248500,248500,0
|
|
20250220,170600,120586116500,248500,248500,248500,248500,0
|
|
20250220,170500,120586116500,248500,248500,248500,248500,0
|
|
20250220,170400,120586116500,248500,248500,248500,248500,0
|
|
20250220,170300,120586116500,248500,248500,248500,248500,0
|
|
20250220,170200,120586116500,248500,248500,248500,248500,0
|
|
20250220,170100,120586116500,248500,248500,248500,248500,0
|
|
20250220,170000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,165900,120586116500,248500,248500,248500,248500,0
|
|
20250220,165800,120586116500,248500,248500,248500,248500,0
|
|
20250220,165700,120586116500,248500,248500,248500,248500,0
|
|
20250220,165600,120586116500,248500,248500,248500,248500,0
|
|
20250220,165500,120586116500,248500,248500,248500,248500,0
|
|
20250220,165400,120586116500,248500,248500,248500,248500,0
|
|
20250220,165300,120586116500,248500,248500,248500,248500,0
|
|
20250220,165200,120586116500,248500,248500,248500,248500,0
|
|
20250220,165100,120586116500,248500,248500,248500,248500,0
|
|
20250220,165000,120586116500,248500,248500,248500,248500,0
|
|
20250220,164900,120586116500,248500,248500,248500,248500,0
|
|
20250220,164800,120586116500,248500,248500,248500,248500,0
|
|
20250220,164700,120586116500,248500,248500,248500,248500,0
|
|
20250220,164600,120586116500,248500,248500,248500,248500,0
|
|
20250220,164500,120586116500,248500,248500,248500,248500,0
|
|
20250220,164400,120586116500,248500,248500,248500,248500,0
|
|
20250220,164300,120586116500,248500,248500,248500,248500,0
|
|
20250220,164200,120586116500,248500,248500,248500,248500,0
|
|
20250220,164100,120586116500,248500,248500,248500,248500,0
|
|
20250220,164000,120586116500,248500,248500,248500,248500,0
|
|
20250220,163900,120586116500,248500,248500,248500,248500,0
|
|
20250220,163800,120586116500,248500,248500,248500,248500,0
|
|
20250220,163700,120586116500,248500,248500,248500,248500,0
|
|
20250220,163600,120586116500,248500,248500,248500,248500,0
|
|
20250220,163500,120586116500,248500,248500,248500,248500,0
|
|
20250220,163400,120586116500,248500,248500,248500,248500,0
|
|
20250220,163300,120586116500,248500,248500,248500,248500,0
|
|
20250220,163200,120586116500,248500,248500,248500,248500,0
|
|
20250220,163100,120586116500,248500,248500,248500,248500,0
|
|
20250220,163000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,162900,120586116500,248500,248500,248500,248500,0
|
|
20250220,162800,120586116500,248500,248500,248500,248500,0
|
|
20250220,162700,120586116500,248500,248500,248500,248500,0
|
|
20250220,162600,120586116500,248500,248500,248500,248500,0
|
|
20250220,162500,120586116500,248500,248500,248500,248500,0
|
|
20250220,162400,120586116500,248500,248500,248500,248500,0
|
|
20250220,162300,120586116500,248500,248500,248500,248500,0
|
|
20250220,162200,120586116500,248500,248500,248500,248500,0
|
|
20250220,162100,120586116500,248500,248500,248500,248500,0
|
|
20250220,162000,120586116500,248500,248500,248500,248500,0
|
|
20250220,161900,120586116500,248500,248500,248500,248500,0
|
|
20250220,161800,120586116500,248500,248500,248500,248500,0
|
|
20250220,161700,120586116500,248500,248500,248500,248500,0
|
|
20250220,161600,120586116500,248500,248500,248500,248500,0
|
|
20250220,161500,120586116500,248500,248500,248500,248500,0
|
|
20250220,161400,120586116500,248500,248500,248500,248500,0
|
|
20250220,161300,120586116500,248500,248500,248500,248500,0
|
|
20250220,161200,120586116500,248500,248500,248500,248500,0
|
|
20250220,161100,120586116500,248500,248500,248500,248500,0
|
|
20250220,161000,120586116500,248500,248500,248500,248500,0
|
|
20250220,160900,120586116500,248500,248500,248500,248500,0
|
|
20250220,160800,120586116500,248500,248500,248500,248500,0
|
|
20250220,160700,120586116500,248500,248500,248500,248500,0
|
|
20250220,160600,120586116500,248500,248500,248500,248500,0
|
|
20250220,160500,120586116500,248500,248500,248500,248500,0
|
|
20250220,160400,120586116500,248500,248500,248500,248500,0
|
|
20250220,160300,120586116500,248500,248500,248500,248500,0
|
|
20250220,160200,120586116500,248500,248500,248500,248500,0
|
|
20250220,160100,120586116500,248500,248500,248500,248500,0
|
|
20250220,160000,120586116500,248500,248500,248500,248500,7617
|
|
20250220,155900,120586116500,248500,248500,248500,248500,0
|
|
20250220,155800,120586116500,248500,248500,248500,248500,0
|
|
20250220,155700,120586116500,248500,248500,248500,248500,0
|
|
20250220,155600,120586116500,248500,248500,248500,248500,0
|
|
20250220,155500,120586116500,248500,248500,248500,248500,0
|
|
20250220,155400,120586116500,248500,248500,248500,248500,0
|
|
20250220,155300,120586116500,248500,248500,248500,248500,0
|
|
20250220,155200,120586116500,248500,248500,248500,248500,0
|
|
20250220,155100,120586116500,248500,248500,248500,248500,0
|
|
20250220,155000,120586116500,248500,248500,248500,248500,0
|
|
20250220,154900,120586116500,248500,248500,248500,248500,0
|
|
20250220,154800,120586116500,248500,248500,248500,248500,0
|
|
20250220,154700,120586116500,248500,248500,248500,248500,0
|
|
20250220,154600,120586116500,248500,248500,248500,248500,0
|
|
20250220,154500,120586116500,248500,248500,248500,248500,0
|
|
20250220,154400,120586116500,248500,248500,248500,248500,0
|
|
20250220,154300,120586116500,248500,248500,248500,248500,0
|
|
20250220,154200,120586116500,248500,248500,248500,248500,0
|
|
20250220,154100,120586116500,248500,248500,248500,248500,0
|
|
20250220,154000,120586116500,248500,248500,248500,248500,0
|
|
20250220,153900,120586116500,248500,248500,248500,248500,0
|
|
20250220,153800,120586116500,248500,248500,248500,248500,0
|
|
20250220,153700,120586116500,248500,248500,248500,248500,0
|
|
20250220,153600,120586116500,248500,248500,248500,248500,0
|
|
20250220,153500,120586116500,248500,248500,248500,248500,0
|
|
20250220,153400,120586116500,248500,248500,248500,248500,0
|
|
20250220,153300,120586116500,248500,248500,248500,248500,0
|
|
20250220,153200,120586116500,248500,248500,248500,248500,0
|
|
20250220,153100,120586116500,248500,248500,248500,248500,0
|
|
20250220,153000,120586116500,248500,248500,248500,248500,15234
|
|
20250220,152900,118693292000,248500,248500,248500,248500,0
|
|
20250220,152800,118693292000,248500,248500,248500,248500,0
|
|
20250220,152700,118693292000,248500,248500,248500,248500,0
|
|
20250220,152600,118693292000,248500,248500,248500,248500,0
|
|
20250220,152500,118693292000,248500,248500,248500,248500,0
|
|
20250220,152400,118693292000,248500,248500,248500,248500,0
|
|
20250220,152300,118693292000,248500,248500,248500,248500,0
|
|
20250220,152200,118693292000,248500,248500,248500,248500,0
|
|
20250220,152100,118693292000,248500,248500,248500,248500,0
|
|
20250220,152000,118693292000,248500,248500,248500,248500,0
|
|
20250220,151900,118693292000,248500,247500,248500,247500,361
|
|
20250220,151800,118603760500,248000,247500,248000,247500,993
|
|
20250220,151700,118357654500,247500,248000,248000,247000,723
|
|
20250220,151600,118178585000,248000,247000,248000,246500,2777
|
|
20250220,151500,117492364500,247000,246500,247000,246500,838
|
|
20250220,151400,117285740500,246500,246500,247000,246500,403
|
|
20250220,151300,117186380000,246500,246500,247000,246500,645
|
|
20250220,151200,117027326500,246500,246500,247000,246500,516
|
|
20250220,151100,116900084500,246500,246500,247000,246500,241
|
|
20250220,151000,116840657000,246500,246500,247000,246500,421
|
|
20250220,150900,116736849500,247000,246500,247000,246500,175
|
|
20250220,150800,116693689000,246500,246500,247000,246500,341
|
|
20250220,150700,116609573500,247000,247000,247000,246500,594
|
|
20250220,150600,116463123500,246500,246500,247000,246500,162
|
|
20250220,150500,116423174000,246500,246500,247000,246500,281
|
|
20250220,150400,116353867000,247000,246500,247000,246500,613
|
|
20250220,150300,116202680500,246500,246500,247000,246500,159
|
|
20250220,150200,116163450000,246500,246000,247000,246000,1311
|
|
20250220,150100,115840278000,246000,246500,246500,246000,564
|
|
20250220,150000,115701397500,246500,246000,246500,246000,344
|
|
20250220,145900,115616649000,246500,246500,246500,246000,423
|
|
20250220,145800,115512470000,246000,246000,246500,246000,385
|
|
20250220,145700,115417708500,246000,246500,246500,246000,251
|
|
20250220,145600,115355867000,246000,246000,246500,246000,666
|
|
20250220,145500,115191997500,246000,246000,246500,246000,621
|
|
20250220,145400,115039210500,246500,246500,246500,246000,251
|
|
20250220,145300,114977379000,246500,246500,246500,246000,591
|
|
20250220,145200,114831812000,246500,246000,247000,246000,595
|
|
20250220,145100,114685137500,246000,246000,246500,246000,529
|
|
20250220,145000,114554781500,246500,246000,246500,246000,473
|
|
20250220,144900,114438390500,246000,246000,246500,246000,935
|
|
20250220,144800,114208352500,246000,246500,247000,246000,302
|
|
20250220,144700,114133978000,246500,246500,247000,246500,742
|
|
20250220,144600,113951052500,246500,246500,247000,246500,513
|
|
20250220,144500,113824564500,247000,247000,247000,246000,318
|
|
20250220,144400,113746116000,247000,246500,247000,246500,173
|
|
20250220,144300,113703448000,246500,246500,247000,246500,158
|
|
20250220,144200,113664461500,247000,246500,247000,246000,370
|
|
20250220,144100,113573333000,247000,246500,247000,246500,404
|
|
20250220,144000,113473701500,247000,247000,247000,246500,198
|
|
20250220,143900,113424854500,246500,247000,247000,246500,176
|
|
20250220,143800,113381421500,247000,246000,247000,246000,451
|
|
20250220,143700,113270213000,246000,246500,247000,246000,1249
|
|
20250220,143600,112962320000,246500,247000,247000,246500,919
|
|
20250220,143500,112735727500,247000,246500,247000,246500,232
|
|
20250220,143400,112678467500,246500,246500,247000,246500,352
|
|
20250220,143300,112591638000,246500,247000,247500,246500,262
|
|
20250220,143200,112526964000,247000,247000,247500,247000,783
|
|
20250220,143100,112333525500,247500,247500,247500,247000,566
|
|
20250220,143000,112193684500,247000,247500,247500,247000,738
|
|
20250220,142900,112011374000,247000,247000,247500,247000,927
|
|
20250220,142800,111782365500,247500,247500,247500,247000,287
|
|
20250220,142700,111711431000,247000,247000,247500,247000,219
|
|
20250220,142600,111657310000,247500,247500,248000,247000,890
|
|
20250220,142500,111437329500,247500,248000,248000,247500,558
|
|
20250220,142400,111299203500,248000,247500,248000,247500,1703
|
|
20250220,142300,110877665500,247500,247500,248000,247500,377
|
|
20250220,142200,110784260000,247500,247500,248000,247500,542
|
|
20250220,142100,110650090500,247500,247500,248000,247500,111
|
|
20250220,142000,110622589000,248000,248000,248000,247500,169
|
|
20250220,141900,110580725000,248000,247500,248000,247500,155
|
|
20250220,141800,110542322000,247500,248000,248500,247500,202
|
|
20250220,141700,110492250500,248000,248000,248500,247500,106
|
|
20250220,141600,110465944000,248000,248000,248500,247500,366
|
|
20250220,141500,110375103500,248000,247500,248500,247500,1466
|
|
20250220,141400,110011552000,248000,247500,248000,247500,205
|
|
20250220,141300,109960742500,248000,248000,248000,247500,645
|
|
20250220,141200,109801061500,247500,248000,248000,247500,161
|
|
20250220,141100,109761167000,248000,248000,248500,247500,190
|
|
20250220,141000,109714059000,248000,248000,248500,248000,263
|
|
20250220,140900,109648806000,248500,248500,248500,248000,134
|
|
20250220,140800,109615537500,248000,248000,248500,247500,163
|
|
20250220,140700,109575114500,248000,248000,248500,248000,157
|
|
20250220,140600,109536148500,248000,248000,248500,248000,238
|
|
20250220,140500,109477085500,248500,248000,248500,248000,144
|
|
20250220,140400,109441346000,248500,248500,248500,248000,188
|
|
20250220,140300,109394699500,248000,248500,248500,248000,624
|
|
20250220,140200,109239671500,248000,247500,248500,247500,460
|
|
20250220,140100,109125602500,247500,248000,248000,247500,512
|
|
20250220,140000,108998656500,248000,247500,248000,247500,167
|
|
20250220,135900,108957276000,247500,247500,248000,247500,142
|
|
20250220,135800,108922099500,248000,248000,248000,247500,122
|
|
20250220,135700,108891867500,247500,248000,248000,247500,207
|
|
20250220,135600,108840567500,248000,248000,248000,247500,142
|
|
20250220,135500,108805405000,248000,247500,248000,247500,150
|
|
20250220,135400,108768233000,248000,248000,248000,247500,240
|
|
20250220,135300,108708744000,247500,247500,248000,247500,143
|
|
20250220,135200,108673309000,248000,247500,248000,247500,136
|
|
20250220,135100,108639602500,248000,247500,248000,247500,121
|
|
20250220,135000,108609629500,247500,247500,248000,247000,364
|
|
20250220,134900,108519518000,248000,247500,248000,247500,321
|
|
20250220,134800,108440029000,247500,247500,248000,247500,233
|
|
20250220,134700,108382325500,247500,247500,248000,247500,232
|
|
20250220,134600,108324835500,248000,248000,248000,247500,190
|
|
20250220,134500,108277771500,248000,247500,248000,247500,235
|
|
20250220,134400,108219537500,248000,248000,248000,247500,139
|
|
20250220,134300,108185096500,247500,247500,248000,247500,110
|
|
20250220,134200,108157848500,248000,247500,248000,247500,186
|
|
20250220,134100,108111780000,247500,248000,248000,247500,148
|
|
20250220,134000,108075111000,248000,248000,248000,247000,126
|
|
20250220,133900,108043903500,248000,248000,248000,247500,211
|
|
20250220,133800,107991655500,248000,248000,248000,247500,429
|
|
20250220,133700,107885445000,247500,247500,248000,247500,169
|
|
20250220,133600,107843572500,247500,248000,248000,247500,130
|
|
20250220,133500,107811360000,248000,247500,248000,247500,254
|
|
20250220,133400,107748465000,248000,247500,248000,247500,204
|
|
20250220,133300,107697912500,248000,247500,248000,247500,111
|
|
20250220,133200,107670412500,248000,248000,248000,247500,635
|
|
20250220,133100,107513165000,247500,248000,248000,247500,884
|
|
20250220,133000,107294325500,247500,247000,248000,247000,128
|
|
20250220,132900,107262639000,247500,248000,248000,247000,706
|
|
20250220,132800,107087640000,248000,247500,248000,247500,205
|
|
20250220,132700,107036876500,247500,247000,248000,247000,204
|
|
20250220,132600,106986404000,247500,248000,248000,247000,391
|
|
20250220,132500,106889589000,248000,247500,248000,247500,125
|
|
20250220,132400,106858625000,247500,247000,248000,247000,302
|
|
20250220,132300,106783887500,247000,247500,247500,247000,110
|
|
20250220,132200,106756690500,247500,248000,248000,247000,308
|
|
20250220,132100,106680496000,248000,247500,248000,247000,324
|
|
20250220,132000,106600305500,247500,247000,247500,247000,255
|
|
20250220,131900,106537257000,247500,247000,247500,247000,143
|
|
20250220,131800,106501896000,247500,247000,247500,247000,158
|
|
20250220,131700,106462817500,247500,247500,247500,247000,256
|
|
20250220,131600,106399482000,247000,247500,247500,247000,841
|
|
20250220,131500,106191367000,247000,247500,247500,247000,495
|
|
20250220,131400,106068930000,247500,247500,247500,247000,132
|
|
20250220,131300,106036280500,247500,247500,247500,247000,121
|
|
20250220,131200,106006348500,247500,247500,247500,247000,83
|
|
20250220,131100,105985815500,247500,247500,247500,247000,90
|
|
20250220,131000,105963549500,247500,247500,247500,247000,224
|
|
20250220,130900,105908131500,247000,247500,247500,247000,213
|
|
20250220,130800,105855491000,247500,247500,247500,247000,196
|
|
20250220,130700,105807052500,247500,247000,247500,247000,83
|
|
20250220,130600,105786519500,247000,247500,247500,247000,160
|
|
20250220,130500,105746955000,247500,247500,247500,247000,73
|
|
20250220,130400,105728899000,247000,247000,247500,247000,140
|
|
20250220,130300,105694287000,247500,247500,247500,247000,130
|
|
20250220,130200,105662126000,247500,247500,247500,247000,307
|
|
20250220,130100,105586196500,247000,247000,247500,246500,99
|
|
20250220,130000,105561720500,247500,247000,247500,246500,269
|
|
20250220,125900,105495319500,246500,247500,247500,246500,203
|
|
20250220,125800,105445199000,246500,247000,247500,246500,173
|
|
20250220,125700,105402486500,247000,247500,247500,246500,133
|
|
20250220,125600,105369657000,246500,247000,247500,246500,296
|
|
20250220,125500,105296524000,247000,246500,247500,246500,288
|
|
20250220,125400,105225414000,247000,247000,247000,246500,561
|
|
20250220,125300,105086864500,246500,247000,247000,246500,100
|
|
20250220,125200,105062175500,247000,246500,247000,246500,181
|
|
20250220,125100,105017490500,246500,247000,247000,246500,301
|
|
20250220,125000,104943159000,247000,246500,247000,246500,334
|
|
20250220,124900,104860693500,247000,246500,247000,246500,198
|
|
20250220,124800,104811830500,247000,247000,247000,246500,225
|
|
20250220,124700,104756278000,247000,247000,247000,246500,290
|
|
20250220,124600,104684722500,247000,247000,247000,246500,285
|
|
20250220,124500,104614443000,247000,246500,247000,246500,200
|
|
20250220,124400,104565059000,246500,247000,247000,246500,450
|
|
20250220,124300,104454112500,246500,246500,247000,246500,176
|
|
20250220,124200,104410699500,247000,246500,247000,246500,207
|
|
20250220,124100,104359638500,246500,246500,247000,246500,666
|
|
20250220,124000,104195389500,247000,247000,247000,246500,454
|
|
20250220,123900,104083269000,247000,247000,247000,246500,919
|
|
20250220,123800,103856415000,247000,247000,247000,246500,182
|
|
20250220,123700,103811484500,246500,246500,247000,246500,264
|
|
20250220,123600,103746300500,247000,247000,247000,246500,177
|
|
20250220,123500,103702630000,247000,246500,247000,246500,577
|
|
20250220,123400,103560336500,247000,246500,247000,246500,2769
|
|
20250220,123300,102877737000,247000,247500,247500,246500,1446
|
|
20250220,123200,102520553000,247000,247500,247500,247000,1019
|
|
20250220,123100,102268803000,247500,248000,248000,247000,1238
|
|
20250220,123000,101962411000,248000,247500,248000,247500,630
|
|
20250220,122900,101806451500,247500,248000,248500,247500,2695
|
|
20250220,122800,101138684500,248000,248500,248500,248000,219
|
|
20250220,122700,101084336500,248500,248000,248500,248000,991
|
|
20250220,122600,100838529000,248000,248500,249000,248000,2807
|
|
20250220,122500,100141640000,248500,249000,249000,248500,150
|
|
20250220,122400,100104331500,249000,249000,249000,248500,161
|
|
20250220,122300,100064267000,248500,248500,249000,248500,146
|
|
20250220,122200,100027944500,249000,249000,249000,248500,123
|
|
20250220,122100,99997347500,248500,249000,249000,248500,142
|
|
20250220,122000,99962010500,248500,248500,249000,248500,199
|
|
20250220,121900,99912505500,248500,249000,249000,248500,144
|
|
20250220,121800,99876682500,249000,248500,249000,248500,273
|
|
20250220,121700,99808729500,249000,249000,249500,248500,833
|
|
20250220,121600,99601314000,249500,249500,249500,249000,189
|
|
20250220,121500,99554223500,249500,249500,249500,249000,172
|
|
20250220,121400,99511357500,249500,249000,249500,249000,137
|
|
20250220,121300,99477200000,249500,249000,249500,249000,67
|
|
20250220,121200,99460499500,249500,249500,249500,249000,125
|
|
20250220,121100,99429325500,249000,249000,249500,249000,111
|
|
20250220,121000,99401655000,249500,249000,249500,249000,79
|
|
20250220,120900,99381960000,249000,249500,249500,249000,211
|
|
20250220,120800,99329389000,249500,249000,249500,249000,126
|
|
20250220,120700,99297982500,249500,249000,249500,249000,115
|
|
20250220,120600,99269323000,249500,249000,249500,249000,164
|
|
20250220,120500,99228435000,249000,249000,249500,249000,191
|
|
20250220,120400,99180816500,249500,248500,249500,248500,405
|
|
20250220,120300,99079915000,249000,248500,249000,248500,420
|
|
20250220,120200,98975457500,249000,248500,249000,248500,144
|
|
20250220,120100,98939646500,248500,249000,249000,248500,323
|
|
20250220,120000,98859253500,249000,249000,249000,248500,130
|
|
20250220,115900,98826912000,248500,249000,249000,248500,145
|
|
20250220,115800,98790836000,248500,248500,249000,248500,161
|
|
20250220,115700,98750797000,249000,249000,249500,248500,370
|
|
20250220,115600,98658659500,249000,249500,249500,249000,278
|
|
20250220,115500,98589330500,249500,249500,249500,249000,99
|
|
20250220,115400,98564647000,249000,248500,249500,248500,618
|
|
20250220,115300,98410731500,249000,249000,249000,248500,105
|
|
20250220,115200,98384605500,249000,249000,249000,248500,192
|
|
20250220,115100,98336809500,249000,249000,249000,248500,135
|
|
20250220,115000,98303217000,249000,248500,249000,248500,95
|
|
20250220,114900,98279584000,249000,249000,249000,248500,139
|
|
20250220,114800,98244977500,248500,248500,249000,248500,150
|
|
20250220,114700,98207647500,248500,248500,249000,248500,136
|
|
20250220,114600,98173806500,249000,249000,249000,248500,433
|
|
20250220,114500,98066053000,249000,249000,249500,248500,539
|
|
20250220,114400,97931855500,249500,249000,249500,249000,203
|
|
20250220,114300,97881273500,249500,249000,249500,249000,211
|
|
20250220,114200,97828694500,249000,249500,249500,249000,264
|
|
20250220,114100,97762929500,249500,249500,249500,249000,162
|
|
20250220,114000,97722553000,249500,249500,249500,249000,191
|
|
20250220,113900,97674979500,249500,249000,249500,249000,167
|
|
20250220,113800,97633339000,249000,249000,249500,249000,176
|
|
20250220,113700,97589454500,249000,249500,249500,249000,176
|
|
20250220,113600,97545594500,249000,249500,250000,249000,260
|
|
20250220,113500,97480701500,249500,249500,250000,249000,529
|
|
20250220,113400,97348710500,250000,249500,250000,249000,391
|
|
20250220,113300,97251152000,249500,249000,249500,248500,303
|
|
20250220,113200,97175638500,249000,249000,249500,249000,121
|
|
20250220,113100,97145484000,249000,249000,249500,249000,154
|
|
20250220,113000,97107114000,249000,249000,249500,248500,198
|
|
20250220,112900,97057810000,249000,249000,249500,248500,185
|
|
20250220,112800,97011758500,249500,249000,249500,248500,163
|
|
20250220,112700,96971166000,249000,249000,249500,248500,374
|
|
20250220,112600,96878077500,248500,249000,249500,248500,184
|
|
20250220,112500,96832265000,249500,249000,249500,248500,406
|
|
20250220,112400,96731179000,249000,248500,249000,248500,118
|
|
20250220,112300,96701814500,249000,249500,249500,248500,175
|
|
20250220,112200,96658224500,249500,248500,249500,248500,512
|
|
20250220,112100,96530722000,249000,249000,249000,248500,97
|
|
20250220,112000,96506590500,248500,248500,249000,248500,224
|
|
20250220,111900,96450845500,249000,249500,249500,248500,150
|
|
20250220,111800,96413499500,249500,249000,249500,248500,400
|
|
20250220,111700,96313954000,249000,249000,249000,248500,221
|
|
20250220,111600,96258935500,248500,249000,249000,248500,565
|
|
20250220,111500,96118391500,249000,248500,249000,248500,184
|
|
20250220,111400,96072608500,248500,248000,249000,248000,942
|
|
20250220,111300,95838512000,248500,248500,248500,248000,98
|
|
20250220,111200,95814174000,248000,248500,248500,248000,214
|
|
20250220,111100,95761057000,248000,248500,248500,248000,235
|
|
20250220,111000,95702735500,248500,248000,248500,248000,379
|
|
20250220,110900,95608680500,248500,248500,248500,248000,106
|
|
20250220,110800,95582350000,248500,249000,249000,248000,177
|
|
20250220,110700,95538360500,248500,249000,249000,248000,1541
|
|
20250220,110600,95155399500,249000,249000,249000,248500,181
|
|
20250220,110500,95110346500,249000,248500,249000,248500,183
|
|
20250220,110400,95064842000,249000,249000,249000,248500,272
|
|
20250220,110300,94997208000,249000,248500,249000,248500,908
|
|
20250220,110200,94771195500,248500,249000,249000,248500,336
|
|
20250220,110100,94687599000,249000,249000,249000,248500,165
|
|
20250220,110000,94646541500,249000,248500,249500,248500,791
|
|
20250220,105900,94449934000,248500,249000,249500,248500,290
|
|
20250220,105800,94377724500,249500,249000,249500,248500,230
|
|
20250220,105700,94320450000,249000,249000,249000,248500,243
|
|
20250220,105600,94260020500,249000,248500,249000,248500,375
|
|
20250220,105500,94166691500,248500,249000,249000,248500,176
|
|
20250220,105400,94122893000,249000,248500,249000,248500,220
|
|
20250220,105300,94068197000,249000,249000,249000,248000,449
|
|
20250220,105200,93956578000,248500,248500,249000,248000,1145
|
|
20250220,105100,93672214000,249500,250500,250500,248500,3800
|
|
20250220,105000,92726648500,250500,249500,250500,249500,251
|
|
20250220,104900,92663902500,250000,250000,250500,249500,175
|
|
20250220,104800,92620172000,250000,249500,250000,249500,735
|
|
20250220,104700,92436442000,249500,249500,250000,249500,171
|
|
20250220,104600,92393706500,249500,249500,250000,249500,162
|
|
20250220,104500,92353230000,249500,249500,250000,249000,179
|
|
20250220,104400,92308534500,250000,248500,250000,248500,309
|
|
20250220,104300,92231520500,249000,249000,249000,248500,176
|
|
20250220,104200,92187719000,249000,249500,249500,248500,132
|
|
20250220,104100,92154863500,249500,249000,249500,248500,1387
|
|
20250220,104000,91809484500,249000,249000,250000,248500,269
|
|
20250220,103900,91742400500,248500,248000,249000,248000,366
|
|
20250220,103800,91651346000,248000,248000,249000,248000,275
|
|
20250220,103700,91583022500,248500,248000,248500,248000,420
|
|
20250220,103600,91478675000,248000,248000,248500,248000,524
|
|
20250220,103500,91348651500,248000,248500,249000,248000,896
|
|
20250220,103400,91126146500,248500,248500,249000,248000,935
|
|
20250220,103300,90893821000,248500,248500,249000,248000,2008
|
|
20250220,103200,90394836000,248500,249000,249000,248500,421
|
|
20250220,103100,90290111500,248500,249000,249500,248500,1221
|
|
20250220,103000,89986079500,249000,249500,250000,249000,700
|
|
20250220,102900,89811363000,250000,249500,250000,249500,284
|
|
20250220,102800,89740481500,250000,249500,250000,249500,111
|
|
20250220,102700,89712767500,250000,250000,250500,249500,1357
|
|
20250220,102600,89373809500,250500,251000,251500,250000,1007
|
|
20250220,102500,89121508000,250500,251500,252000,250500,660
|
|
20250220,102400,88955794500,251500,252000,252000,251000,227
|
|
20250220,102300,88898677000,252000,252000,252000,251000,870
|
|
20250220,102200,88679665500,252000,252000,252500,251000,3228
|
|
20250220,102100,87866741500,251500,252000,252000,251000,1284
|
|
20250220,102000,87543472000,252000,251000,252000,251000,506
|
|
20250220,101900,87416242000,251000,251500,252000,251000,1363
|
|
20250220,101800,87073390500,251500,251500,251500,251000,1547
|
|
20250220,101700,86684995000,251500,251500,252000,251500,781
|
|
20250220,101600,86488489000,252000,251000,252000,251000,1110
|
|
20250220,101500,86209409000,251500,252500,252500,251000,1332
|
|
20250220,101400,85874088500,252000,252000,252500,251500,2015
|
|
20250220,101300,85366328500,251500,251000,251500,251000,1374
|
|
20250220,101200,85020836000,251000,250000,251500,249500,2492
|
|
20250220,101100,84396129000,250500,250000,251000,250000,2314
|
|
20250220,101000,83815761500,250000,249500,250500,249000,2137
|
|
20250220,100900,83282144000,249500,249000,249500,248500,612
|
|
20250220,100800,83129766000,248500,248000,249000,248000,2613
|
|
20250220,100700,82480571000,248000,248000,248500,247500,4948
|
|
20250220,100600,81253426500,248000,249000,249500,248000,5517
|
|
20250220,100500,79882377000,249000,249500,249500,249000,651
|
|
20250220,100400,79720239500,249500,249000,249500,249000,255
|
|
20250220,100300,79656714000,249000,249000,249500,249000,399
|
|
20250220,100200,79557308000,249500,249500,250000,249000,1899
|
|
20250220,100100,79083632000,250000,250000,250000,249500,498
|
|
20250220,100000,78959282500,250000,250500,250500,249500,1737
|
|
20250220,095900,78525082500,250500,250500,250500,250000,1140
|
|
20250220,095800,78239958500,250500,250500,251000,250000,1689
|
|
20250220,095700,77817232500,250000,250500,251000,250000,1495
|
|
20250220,095600,77442746500,250500,250500,251000,250000,586
|
|
20250220,095500,77295956500,250500,250000,251000,250000,498
|
|
20250220,095400,77171195500,250500,250500,250500,250000,411
|
|
20250220,095300,77068325000,250500,250500,251000,250000,384
|
|
20250220,095200,76972149500,250500,251000,251000,250000,988
|
|
20250220,095100,76724657000,250500,250500,251000,250000,429
|
|
20250220,095000,76617125000,250000,250000,250500,250000,337
|
|
20250220,094900,76532788000,250500,250500,250500,249500,2001
|
|
20250220,094800,76032603500,250500,250500,251000,250000,382
|
|
20250220,094700,75936880500,250500,251500,251500,250000,2434
|
|
20250220,094600,75326924000,251000,251000,251500,251000,1609
|
|
20250220,094500,74922941500,250500,250000,251000,250000,563
|
|
20250220,094400,74781955000,250000,250500,250500,249500,248
|
|
20250220,094300,74719915500,250000,250500,251000,249500,2048
|
|
20250220,094200,74207532500,250500,250500,251000,250000,789
|
|
20250220,094100,74009765000,251000,250500,251000,250000,957
|
|
20250220,094000,73769927500,250000,249500,250500,249500,1010
|
|
20250220,093900,73517453500,250000,250500,250500,249500,839
|
|
20250220,093800,73307625500,250500,250000,251000,249500,889
|
|
20250220,093700,73085064000,249500,250000,250000,249000,1445
|
|
20250220,093600,72724841000,250000,250500,251000,249500,1735
|
|
20250220,093500,72291422500,250500,250500,250500,250000,956
|
|
20250220,093400,72052284500,250000,250500,251000,250000,1030
|
|
20250220,093300,71794688500,250500,250500,251000,250000,679
|
|
20250220,093200,71624759500,250000,249500,250500,249000,1720
|
|
20250220,093100,71194948500,249500,250000,250500,248500,8274
|
|
20250220,093000,69129892000,250500,250500,251000,250500,1585
|
|
20250220,092900,68732807500,250500,252000,253000,250500,6167
|
|
20250220,092800,67178225500,252000,251500,252000,251000,1101
|
|
20250220,092700,66901078000,251500,251000,251500,250500,1051
|
|
20250220,092600,66637271000,250500,251000,251000,250000,1688
|
|
20250220,092500,66214372500,250500,251000,251500,250000,3943
|
|
20250220,092400,65226411500,250500,251500,251500,250500,2648
|
|
20250220,092300,64561695500,251000,251000,252000,250500,1777
|
|
20250220,092200,64115327000,251000,252000,252000,251000,3590
|
|
20250220,092100,63213270000,252000,252000,252000,251500,2000
|
|
20250220,092000,62709973500,252000,251500,252500,251500,1288
|
|
20250220,091900,62385497500,252000,253500,254000,251000,5351
|
|
20250220,091800,61034626000,254000,254500,254500,253500,1583
|
|
20250220,091700,60632437000,254000,253000,254500,252500,3679
|
|
20250220,091600,59700041500,253500,253500,254000,253000,2290
|
|
20250220,091500,59120091500,253000,254500,254500,253000,5269
|
|
20250220,091400,57782737000,254500,253500,254500,253000,3617
|
|
20250220,091300,56864410500,253500,252500,253500,252000,4291
|
|
20250220,091200,55779317500,252000,253000,253000,251000,3979
|
|
20250220,091100,54775349500,253000,251000,253500,250500,4724
|
|
20250220,091000,53584304500,251000,251500,252000,248000,14326
|
|
20250220,090900,50005850000,251500,253000,253500,250500,10894
|
|
20250220,090800,47262687000,253000,254000,254000,252500,5373
|
|
20250220,090700,45902763500,253500,253000,254500,253000,3485
|
|
20250220,090600,45018932000,254000,255500,256000,252500,9636
|
|
20250220,090500,42570759000,255500,256000,257000,255000,7191
|
|
20250220,090400,40732052000,256000,255000,257000,254000,9541
|
|
20250220,090300,38297087500,255000,256500,257000,252000,18295
|
|
20250220,090200,33640815000,256500,259000,260000,254500,30490
|
|
20250220,090100,25817926000,259000,258500,263000,257500,34947
|
|
20250220,090000,16703064000,258500,257000,261000,256000,64761
|