753 lines
43 KiB
CSV
753 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,213000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,212900,40701750500,245500,245500,245500,245500,0
|
|
20250221,212800,40701750500,245500,245500,245500,245500,0
|
|
20250221,212700,40701750500,245500,245500,245500,245500,0
|
|
20250221,212600,40701750500,245500,245500,245500,245500,0
|
|
20250221,212500,40701750500,245500,245500,245500,245500,0
|
|
20250221,212400,40701750500,245500,245500,245500,245500,0
|
|
20250221,212300,40701750500,245500,245500,245500,245500,0
|
|
20250221,212200,40701750500,245500,245500,245500,245500,0
|
|
20250221,212100,40701750500,245500,245500,245500,245500,0
|
|
20250221,212000,40701750500,245500,245500,245500,245500,0
|
|
20250221,211900,40701750500,245500,245500,245500,245500,0
|
|
20250221,211800,40701750500,245500,245500,245500,245500,0
|
|
20250221,211700,40701750500,245500,245500,245500,245500,0
|
|
20250221,211600,40701750500,245500,245500,245500,245500,0
|
|
20250221,211500,40701750500,245500,245500,245500,245500,0
|
|
20250221,211400,40701750500,245500,245500,245500,245500,0
|
|
20250221,211300,40701750500,245500,245500,245500,245500,0
|
|
20250221,211200,40701750500,245500,245500,245500,245500,0
|
|
20250221,211100,40701750500,245500,245500,245500,245500,0
|
|
20250221,211000,40701750500,245500,245500,245500,245500,0
|
|
20250221,210900,40701750500,245500,245500,245500,245500,0
|
|
20250221,210800,40701750500,245500,245500,245500,245500,0
|
|
20250221,210700,40701750500,245500,245500,245500,245500,0
|
|
20250221,210600,40701750500,245500,245500,245500,245500,0
|
|
20250221,210500,40701750500,245500,245500,245500,245500,0
|
|
20250221,210400,40701750500,245500,245500,245500,245500,0
|
|
20250221,210300,40701750500,245500,245500,245500,245500,0
|
|
20250221,210200,40701750500,245500,245500,245500,245500,0
|
|
20250221,210100,40701750500,245500,245500,245500,245500,0
|
|
20250221,210000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,205900,40701750500,245500,245500,245500,245500,0
|
|
20250221,205800,40701750500,245500,245500,245500,245500,0
|
|
20250221,205700,40701750500,245500,245500,245500,245500,0
|
|
20250221,205600,40701750500,245500,245500,245500,245500,0
|
|
20250221,205500,40701750500,245500,245500,245500,245500,0
|
|
20250221,205400,40701750500,245500,245500,245500,245500,0
|
|
20250221,205300,40701750500,245500,245500,245500,245500,0
|
|
20250221,205200,40701750500,245500,245500,245500,245500,0
|
|
20250221,205100,40701750500,245500,245500,245500,245500,0
|
|
20250221,205000,40701750500,245500,245500,245500,245500,0
|
|
20250221,204900,40701750500,245500,245500,245500,245500,0
|
|
20250221,204800,40701750500,245500,245500,245500,245500,0
|
|
20250221,204700,40701750500,245500,245500,245500,245500,0
|
|
20250221,204600,40701750500,245500,245500,245500,245500,0
|
|
20250221,204500,40701750500,245500,245500,245500,245500,0
|
|
20250221,204400,40701750500,245500,245500,245500,245500,0
|
|
20250221,204300,40701750500,245500,245500,245500,245500,0
|
|
20250221,204200,40701750500,245500,245500,245500,245500,0
|
|
20250221,204100,40701750500,245500,245500,245500,245500,0
|
|
20250221,204000,40701750500,245500,245500,245500,245500,0
|
|
20250221,203900,40701750500,245500,245500,245500,245500,0
|
|
20250221,203800,40701750500,245500,245500,245500,245500,0
|
|
20250221,203700,40701750500,245500,245500,245500,245500,0
|
|
20250221,203600,40701750500,245500,245500,245500,245500,0
|
|
20250221,203500,40701750500,245500,245500,245500,245500,0
|
|
20250221,203400,40701750500,245500,245500,245500,245500,0
|
|
20250221,203300,40701750500,245500,245500,245500,245500,0
|
|
20250221,203200,40701750500,245500,245500,245500,245500,0
|
|
20250221,203100,40701750500,245500,245500,245500,245500,0
|
|
20250221,203000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,202900,40701750500,245500,245500,245500,245500,0
|
|
20250221,202800,40701750500,245500,245500,245500,245500,0
|
|
20250221,202700,40701750500,245500,245500,245500,245500,0
|
|
20250221,202600,40701750500,245500,245500,245500,245500,0
|
|
20250221,202500,40701750500,245500,245500,245500,245500,0
|
|
20250221,202400,40701750500,245500,245500,245500,245500,0
|
|
20250221,202300,40701750500,245500,245500,245500,245500,0
|
|
20250221,202200,40701750500,245500,245500,245500,245500,0
|
|
20250221,202100,40701750500,245500,245500,245500,245500,0
|
|
20250221,202000,40701750500,245500,245500,245500,245500,0
|
|
20250221,201900,40701750500,245500,245500,245500,245500,0
|
|
20250221,201800,40701750500,245500,245500,245500,245500,0
|
|
20250221,201700,40701750500,245500,245500,245500,245500,0
|
|
20250221,201600,40701750500,245500,245500,245500,245500,0
|
|
20250221,201500,40701750500,245500,245500,245500,245500,0
|
|
20250221,201400,40701750500,245500,245500,245500,245500,0
|
|
20250221,201300,40701750500,245500,245500,245500,245500,0
|
|
20250221,201200,40701750500,245500,245500,245500,245500,0
|
|
20250221,201100,40701750500,245500,245500,245500,245500,0
|
|
20250221,201000,40701750500,245500,245500,245500,245500,0
|
|
20250221,200900,40701750500,245500,245500,245500,245500,0
|
|
20250221,200800,40701750500,245500,245500,245500,245500,0
|
|
20250221,200700,40701750500,245500,245500,245500,245500,0
|
|
20250221,200600,40701750500,245500,245500,245500,245500,0
|
|
20250221,200500,40701750500,245500,245500,245500,245500,0
|
|
20250221,200400,40701750500,245500,245500,245500,245500,0
|
|
20250221,200300,40701750500,245500,245500,245500,245500,0
|
|
20250221,200200,40701750500,245500,245500,245500,245500,0
|
|
20250221,200100,40701750500,245500,245500,245500,245500,0
|
|
20250221,200000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,195900,40701750500,245500,245500,245500,245500,0
|
|
20250221,195800,40701750500,245500,245500,245500,245500,0
|
|
20250221,195700,40701750500,245500,245500,245500,245500,0
|
|
20250221,195600,40701750500,245500,245500,245500,245500,0
|
|
20250221,195500,40701750500,245500,245500,245500,245500,0
|
|
20250221,195400,40701750500,245500,245500,245500,245500,0
|
|
20250221,195300,40701750500,245500,245500,245500,245500,0
|
|
20250221,195200,40701750500,245500,245500,245500,245500,0
|
|
20250221,195100,40701750500,245500,245500,245500,245500,0
|
|
20250221,195000,40701750500,245500,245500,245500,245500,0
|
|
20250221,194900,40701750500,245500,245500,245500,245500,0
|
|
20250221,194800,40701750500,245500,245500,245500,245500,0
|
|
20250221,194700,40701750500,245500,245500,245500,245500,0
|
|
20250221,194600,40701750500,245500,245500,245500,245500,0
|
|
20250221,194500,40701750500,245500,245500,245500,245500,0
|
|
20250221,194400,40701750500,245500,245500,245500,245500,0
|
|
20250221,194300,40701750500,245500,245500,245500,245500,0
|
|
20250221,194200,40701750500,245500,245500,245500,245500,0
|
|
20250221,194100,40701750500,245500,245500,245500,245500,0
|
|
20250221,194000,40701750500,245500,245500,245500,245500,0
|
|
20250221,193900,40701750500,245500,245500,245500,245500,0
|
|
20250221,193800,40701750500,245500,245500,245500,245500,0
|
|
20250221,193700,40701750500,245500,245500,245500,245500,0
|
|
20250221,193600,40701750500,245500,245500,245500,245500,0
|
|
20250221,193500,40701750500,245500,245500,245500,245500,0
|
|
20250221,193400,40701750500,245500,245500,245500,245500,0
|
|
20250221,193300,40701750500,245500,245500,245500,245500,0
|
|
20250221,193200,40701750500,245500,245500,245500,245500,0
|
|
20250221,193100,40701750500,245500,245500,245500,245500,0
|
|
20250221,193000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,192900,40701750500,245500,245500,245500,245500,0
|
|
20250221,192800,40701750500,245500,245500,245500,245500,0
|
|
20250221,192700,40701750500,245500,245500,245500,245500,0
|
|
20250221,192600,40701750500,245500,245500,245500,245500,0
|
|
20250221,192500,40701750500,245500,245500,245500,245500,0
|
|
20250221,192400,40701750500,245500,245500,245500,245500,0
|
|
20250221,192300,40701750500,245500,245500,245500,245500,0
|
|
20250221,192200,40701750500,245500,245500,245500,245500,0
|
|
20250221,192100,40701750500,245500,245500,245500,245500,0
|
|
20250221,192000,40701750500,245500,245500,245500,245500,0
|
|
20250221,191900,40701750500,245500,245500,245500,245500,0
|
|
20250221,191800,40701750500,245500,245500,245500,245500,0
|
|
20250221,191700,40701750500,245500,245500,245500,245500,0
|
|
20250221,191600,40701750500,245500,245500,245500,245500,0
|
|
20250221,191500,40701750500,245500,245500,245500,245500,0
|
|
20250221,191400,40701750500,245500,245500,245500,245500,0
|
|
20250221,191300,40701750500,245500,245500,245500,245500,0
|
|
20250221,191200,40701750500,245500,245500,245500,245500,0
|
|
20250221,191100,40701750500,245500,245500,245500,245500,0
|
|
20250221,191000,40701750500,245500,245500,245500,245500,0
|
|
20250221,190900,40701750500,245500,245500,245500,245500,0
|
|
20250221,190800,40701750500,245500,245500,245500,245500,0
|
|
20250221,190700,40701750500,245500,245500,245500,245500,0
|
|
20250221,190600,40701750500,245500,245500,245500,245500,0
|
|
20250221,190500,40701750500,245500,245500,245500,245500,0
|
|
20250221,190400,40701750500,245500,245500,245500,245500,0
|
|
20250221,190300,40701750500,245500,245500,245500,245500,0
|
|
20250221,190200,40701750500,245500,245500,245500,245500,0
|
|
20250221,190100,40701750500,245500,245500,245500,245500,0
|
|
20250221,190000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,185900,40701750500,245500,245500,245500,245500,0
|
|
20250221,185800,40701750500,245500,245500,245500,245500,0
|
|
20250221,185700,40701750500,245500,245500,245500,245500,0
|
|
20250221,185600,40701750500,245500,245500,245500,245500,0
|
|
20250221,185500,40701750500,245500,245500,245500,245500,0
|
|
20250221,185400,40701750500,245500,245500,245500,245500,0
|
|
20250221,185300,40701750500,245500,245500,245500,245500,0
|
|
20250221,185200,40701750500,245500,245500,245500,245500,0
|
|
20250221,185100,40701750500,245500,245500,245500,245500,0
|
|
20250221,185000,40701750500,245500,245500,245500,245500,0
|
|
20250221,184900,40701750500,245500,245500,245500,245500,0
|
|
20250221,184800,40701750500,245500,245500,245500,245500,0
|
|
20250221,184700,40701750500,245500,245500,245500,245500,0
|
|
20250221,184600,40701750500,245500,245500,245500,245500,0
|
|
20250221,184500,40701750500,245500,245500,245500,245500,0
|
|
20250221,184400,40701750500,245500,245500,245500,245500,0
|
|
20250221,184300,40701750500,245500,245500,245500,245500,0
|
|
20250221,184200,40701750500,245500,245500,245500,245500,0
|
|
20250221,184100,40701750500,245500,245500,245500,245500,0
|
|
20250221,184000,40701750500,245500,245500,245500,245500,0
|
|
20250221,183900,40701750500,245500,245500,245500,245500,0
|
|
20250221,183800,40701750500,245500,245500,245500,245500,0
|
|
20250221,183700,40701750500,245500,245500,245500,245500,0
|
|
20250221,183600,40701750500,245500,245500,245500,245500,0
|
|
20250221,183500,40701750500,245500,245500,245500,245500,0
|
|
20250221,183400,40701750500,245500,245500,245500,245500,0
|
|
20250221,183300,40701750500,245500,245500,245500,245500,0
|
|
20250221,183200,40701750500,245500,245500,245500,245500,0
|
|
20250221,183100,40701750500,245500,245500,245500,245500,0
|
|
20250221,183000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,182900,40701750500,245500,245500,245500,245500,0
|
|
20250221,182800,40701750500,245500,245500,245500,245500,0
|
|
20250221,182700,40701750500,245500,245500,245500,245500,0
|
|
20250221,182600,40701750500,245500,245500,245500,245500,0
|
|
20250221,182500,40701750500,245500,245500,245500,245500,0
|
|
20250221,182400,40701750500,245500,245500,245500,245500,0
|
|
20250221,182300,40701750500,245500,245500,245500,245500,0
|
|
20250221,182200,40701750500,245500,245500,245500,245500,0
|
|
20250221,182100,40701750500,245500,245500,245500,245500,0
|
|
20250221,182000,40701750500,245500,245500,245500,245500,0
|
|
20250221,181900,40701750500,245500,245500,245500,245500,0
|
|
20250221,181800,40701750500,245500,245500,245500,245500,0
|
|
20250221,181700,40701750500,245500,245500,245500,245500,0
|
|
20250221,181600,40701750500,245500,245500,245500,245500,0
|
|
20250221,181500,40701750500,245500,245500,245500,245500,0
|
|
20250221,181400,40701750500,245500,245500,245500,245500,0
|
|
20250221,181300,40701750500,245500,245500,245500,245500,0
|
|
20250221,181200,40701750500,245500,245500,245500,245500,0
|
|
20250221,181100,40701750500,245500,245500,245500,245500,0
|
|
20250221,181000,40701750500,245500,245500,245500,245500,0
|
|
20250221,180900,40701750500,245500,245500,245500,245500,0
|
|
20250221,180800,40701750500,245500,245500,245500,245500,0
|
|
20250221,180700,40701750500,245500,245500,245500,245500,0
|
|
20250221,180600,40701750500,245500,245500,245500,245500,0
|
|
20250221,180500,40701750500,245500,245500,245500,245500,0
|
|
20250221,180400,40701750500,245500,245500,245500,245500,0
|
|
20250221,180300,40701750500,245500,245500,245500,245500,0
|
|
20250221,180200,40701750500,245500,245500,245500,245500,0
|
|
20250221,180100,40701750500,245500,245500,245500,245500,0
|
|
20250221,180000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,175900,40701750500,245500,245500,245500,245500,0
|
|
20250221,175800,40701750500,245500,245500,245500,245500,0
|
|
20250221,175700,40701750500,245500,245500,245500,245500,0
|
|
20250221,175600,40701750500,245500,245500,245500,245500,0
|
|
20250221,175500,40701750500,245500,245500,245500,245500,0
|
|
20250221,175400,40701750500,245500,245500,245500,245500,0
|
|
20250221,175300,40701750500,245500,245500,245500,245500,0
|
|
20250221,175200,40701750500,245500,245500,245500,245500,0
|
|
20250221,175100,40701750500,245500,245500,245500,245500,0
|
|
20250221,175000,40701750500,245500,245500,245500,245500,0
|
|
20250221,174900,40701750500,245500,245500,245500,245500,0
|
|
20250221,174800,40701750500,245500,245500,245500,245500,0
|
|
20250221,174700,40701750500,245500,245500,245500,245500,0
|
|
20250221,174600,40701750500,245500,245500,245500,245500,0
|
|
20250221,174500,40701750500,245500,245500,245500,245500,0
|
|
20250221,174400,40701750500,245500,245500,245500,245500,0
|
|
20250221,174300,40701750500,245500,245500,245500,245500,0
|
|
20250221,174200,40701750500,245500,245500,245500,245500,0
|
|
20250221,174100,40701750500,245500,245500,245500,245500,0
|
|
20250221,174000,40701750500,245500,245500,245500,245500,0
|
|
20250221,173900,40701750500,245500,245500,245500,245500,0
|
|
20250221,173800,40701750500,245500,245500,245500,245500,0
|
|
20250221,173700,40701750500,245500,245500,245500,245500,0
|
|
20250221,173600,40701750500,245500,245500,245500,245500,0
|
|
20250221,173500,40701750500,245500,245500,245500,245500,0
|
|
20250221,173400,40701750500,245500,245500,245500,245500,0
|
|
20250221,173300,40701750500,245500,245500,245500,245500,0
|
|
20250221,173200,40701750500,245500,245500,245500,245500,0
|
|
20250221,173100,40701750500,245500,245500,245500,245500,0
|
|
20250221,173000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,172900,40701750500,245500,245500,245500,245500,0
|
|
20250221,172800,40701750500,245500,245500,245500,245500,0
|
|
20250221,172700,40701750500,245500,245500,245500,245500,0
|
|
20250221,172600,40701750500,245500,245500,245500,245500,0
|
|
20250221,172500,40701750500,245500,245500,245500,245500,0
|
|
20250221,172400,40701750500,245500,245500,245500,245500,0
|
|
20250221,172300,40701750500,245500,245500,245500,245500,0
|
|
20250221,172200,40701750500,245500,245500,245500,245500,0
|
|
20250221,172100,40701750500,245500,245500,245500,245500,0
|
|
20250221,172000,40701750500,245500,245500,245500,245500,0
|
|
20250221,171900,40701750500,245500,245500,245500,245500,0
|
|
20250221,171800,40701750500,245500,245500,245500,245500,0
|
|
20250221,171700,40701750500,245500,245500,245500,245500,0
|
|
20250221,171600,40701750500,245500,245500,245500,245500,0
|
|
20250221,171500,40701750500,245500,245500,245500,245500,0
|
|
20250221,171400,40701750500,245500,245500,245500,245500,0
|
|
20250221,171300,40701750500,245500,245500,245500,245500,0
|
|
20250221,171200,40701750500,245500,245500,245500,245500,0
|
|
20250221,171100,40701750500,245500,245500,245500,245500,0
|
|
20250221,171000,40701750500,245500,245500,245500,245500,0
|
|
20250221,170900,40701750500,245500,245500,245500,245500,0
|
|
20250221,170800,40701750500,245500,245500,245500,245500,0
|
|
20250221,170700,40701750500,245500,245500,245500,245500,0
|
|
20250221,170600,40701750500,245500,245500,245500,245500,0
|
|
20250221,170500,40701750500,245500,245500,245500,245500,0
|
|
20250221,170400,40701750500,245500,245500,245500,245500,0
|
|
20250221,170300,40701750500,245500,245500,245500,245500,0
|
|
20250221,170200,40701750500,245500,245500,245500,245500,0
|
|
20250221,170100,40701750500,245500,245500,245500,245500,0
|
|
20250221,170000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,165900,40701750500,245500,245500,245500,245500,0
|
|
20250221,165800,40701750500,245500,245500,245500,245500,0
|
|
20250221,165700,40701750500,245500,245500,245500,245500,0
|
|
20250221,165600,40701750500,245500,245500,245500,245500,0
|
|
20250221,165500,40701750500,245500,245500,245500,245500,0
|
|
20250221,165400,40701750500,245500,245500,245500,245500,0
|
|
20250221,165300,40701750500,245500,245500,245500,245500,0
|
|
20250221,165200,40701750500,245500,245500,245500,245500,0
|
|
20250221,165100,40701750500,245500,245500,245500,245500,0
|
|
20250221,165000,40701750500,245500,245500,245500,245500,0
|
|
20250221,164900,40701750500,245500,245500,245500,245500,0
|
|
20250221,164800,40701750500,245500,245500,245500,245500,0
|
|
20250221,164700,40701750500,245500,245500,245500,245500,0
|
|
20250221,164600,40701750500,245500,245500,245500,245500,0
|
|
20250221,164500,40701750500,245500,245500,245500,245500,0
|
|
20250221,164400,40701750500,245500,245500,245500,245500,0
|
|
20250221,164300,40701750500,245500,245500,245500,245500,0
|
|
20250221,164200,40701750500,245500,245500,245500,245500,0
|
|
20250221,164100,40701750500,245500,245500,245500,245500,0
|
|
20250221,164000,40701750500,245500,245500,245500,245500,0
|
|
20250221,163900,40701750500,245500,245500,245500,245500,0
|
|
20250221,163800,40701750500,245500,245500,245500,245500,0
|
|
20250221,163700,40701750500,245500,245500,245500,245500,0
|
|
20250221,163600,40701750500,245500,245500,245500,245500,0
|
|
20250221,163500,40701750500,245500,245500,245500,245500,0
|
|
20250221,163400,40701750500,245500,245500,245500,245500,0
|
|
20250221,163300,40701750500,245500,245500,245500,245500,0
|
|
20250221,163200,40701750500,245500,245500,245500,245500,0
|
|
20250221,163100,40701750500,245500,245500,245500,245500,0
|
|
20250221,163000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,162900,40701750500,245500,245500,245500,245500,0
|
|
20250221,162800,40701750500,245500,245500,245500,245500,0
|
|
20250221,162700,40701750500,245500,245500,245500,245500,0
|
|
20250221,162600,40701750500,245500,245500,245500,245500,0
|
|
20250221,162500,40701750500,245500,245500,245500,245500,0
|
|
20250221,162400,40701750500,245500,245500,245500,245500,0
|
|
20250221,162300,40701750500,245500,245500,245500,245500,0
|
|
20250221,162200,40701750500,245500,245500,245500,245500,0
|
|
20250221,162100,40701750500,245500,245500,245500,245500,0
|
|
20250221,162000,40701750500,245500,245500,245500,245500,0
|
|
20250221,161900,40701750500,245500,245500,245500,245500,0
|
|
20250221,161800,40701750500,245500,245500,245500,245500,0
|
|
20250221,161700,40701750500,245500,245500,245500,245500,0
|
|
20250221,161600,40701750500,245500,245500,245500,245500,0
|
|
20250221,161500,40701750500,245500,245500,245500,245500,0
|
|
20250221,161400,40701750500,245500,245500,245500,245500,0
|
|
20250221,161300,40701750500,245500,245500,245500,245500,0
|
|
20250221,161200,40701750500,245500,245500,245500,245500,0
|
|
20250221,161100,40701750500,245500,245500,245500,245500,0
|
|
20250221,161000,40701750500,245500,245500,245500,245500,0
|
|
20250221,160900,40701750500,245500,245500,245500,245500,0
|
|
20250221,160800,40701750500,245500,245500,245500,245500,0
|
|
20250221,160700,40701750500,245500,245500,245500,245500,0
|
|
20250221,160600,40701750500,245500,245500,245500,245500,0
|
|
20250221,160500,40701750500,245500,245500,245500,245500,0
|
|
20250221,160400,40701750500,245500,245500,245500,245500,0
|
|
20250221,160300,40701750500,245500,245500,245500,245500,0
|
|
20250221,160200,40701750500,245500,245500,245500,245500,0
|
|
20250221,160100,40701750500,245500,245500,245500,245500,0
|
|
20250221,160000,40701750500,245500,245500,245500,245500,4373
|
|
20250221,155900,40701750500,245500,245500,245500,245500,0
|
|
20250221,155800,40701750500,245500,245500,245500,245500,0
|
|
20250221,155700,40701750500,245500,245500,245500,245500,0
|
|
20250221,155600,40701750500,245500,245500,245500,245500,0
|
|
20250221,155500,40701750500,245500,245500,245500,245500,0
|
|
20250221,155400,40701750500,245500,245500,245500,245500,0
|
|
20250221,155300,40701750500,245500,245500,245500,245500,0
|
|
20250221,155200,40701750500,245500,245500,245500,245500,0
|
|
20250221,155100,40701750500,245500,245500,245500,245500,0
|
|
20250221,155000,40701750500,245500,245500,245500,245500,0
|
|
20250221,154900,40701750500,245500,245500,245500,245500,0
|
|
20250221,154800,40701750500,245500,245500,245500,245500,0
|
|
20250221,154700,40701750500,245500,245500,245500,245500,0
|
|
20250221,154600,40701750500,245500,245500,245500,245500,0
|
|
20250221,154500,40701750500,245500,245500,245500,245500,0
|
|
20250221,154400,40701750500,245500,245500,245500,245500,0
|
|
20250221,154300,40701750500,245500,245500,245500,245500,0
|
|
20250221,154200,40701750500,245500,245500,245500,245500,0
|
|
20250221,154100,40701750500,245500,245500,245500,245500,0
|
|
20250221,154000,40701750500,245500,245500,245500,245500,0
|
|
20250221,153900,40701750500,245500,245500,245500,245500,0
|
|
20250221,153800,40701750500,245500,245500,245500,245500,0
|
|
20250221,153700,40701750500,245500,245500,245500,245500,0
|
|
20250221,153600,40701750500,245500,245500,245500,245500,0
|
|
20250221,153500,40701750500,245500,245500,245500,245500,0
|
|
20250221,153400,40701750500,245500,245500,245500,245500,0
|
|
20250221,153300,40701750500,245500,245500,245500,245500,0
|
|
20250221,153200,40701750500,245500,245500,245500,245500,0
|
|
20250221,153100,40701750500,245500,245500,245500,245500,0
|
|
20250221,153000,40701750500,245500,245500,245500,245500,8746
|
|
20250221,152900,39628179000,245500,245500,245500,245500,0
|
|
20250221,152800,39628179000,245500,245500,245500,245500,0
|
|
20250221,152700,39628179000,245500,245500,245500,245500,0
|
|
20250221,152600,39628179000,245500,245500,245500,245500,0
|
|
20250221,152500,39628179000,245500,245500,245500,245500,0
|
|
20250221,152400,39628179000,245500,245500,245500,245500,0
|
|
20250221,152300,39628179000,245500,245500,245500,245500,0
|
|
20250221,152200,39628179000,245500,245500,245500,245500,0
|
|
20250221,152100,39628179000,245500,245500,245500,245500,0
|
|
20250221,152000,39628179000,245500,245500,245500,245500,0
|
|
20250221,151900,39628179000,245500,245000,245500,245000,218
|
|
20250221,151800,39574675500,245500,245000,245500,245000,1096
|
|
20250221,151700,39306151500,245500,245000,245500,245000,345
|
|
20250221,151600,39221570500,245000,245000,245500,244500,263
|
|
20250221,151500,39157142000,245000,245500,245500,244500,630
|
|
20250221,151400,39002737500,245000,245000,245500,245000,1181
|
|
20250221,151300,38713379500,245000,245000,245500,245000,923
|
|
20250221,151200,38487231500,245000,245000,245500,245000,344
|
|
20250221,151100,38402939500,245000,245000,245500,245000,481
|
|
20250221,151000,38285039500,245000,245000,245500,245000,341
|
|
20250221,150900,38201482000,245500,245000,245500,245000,1061
|
|
20250221,150800,37941507500,245500,245500,245500,245000,837
|
|
20250221,150700,37736422500,245000,245500,245500,245000,493
|
|
20250221,150600,37615621000,245500,245000,245500,245000,302
|
|
20250221,150500,37541612500,245000,245500,245500,245000,531
|
|
20250221,150400,37411481000,245500,245500,246000,245000,476
|
|
20250221,150300,37294727000,245500,245000,245500,245000,541
|
|
20250221,150200,37162109500,245000,245000,245500,245000,421
|
|
20250221,150100,37058947000,245000,245500,246000,245000,596
|
|
20250221,150000,36912742000,245500,245000,246000,244500,554
|
|
20250221,145900,36776802000,245000,245500,245500,244500,523
|
|
20250221,145800,36648656500,245000,245000,245500,245000,401
|
|
20250221,145700,36550404500,245500,245000,245500,245000,647
|
|
20250221,145600,36391880500,245000,245000,245500,245000,398
|
|
20250221,145500,36294359500,245500,245000,245500,245000,415
|
|
20250221,145400,36192669000,245000,245000,245500,245000,441
|
|
20250221,145300,36084616000,245000,245000,245500,245000,537
|
|
20250221,145200,35953012500,245000,245500,246000,245000,367
|
|
20250221,145100,35863007000,245500,245000,246000,245000,1818
|
|
20250221,145000,35416203500,245500,245500,246000,245000,514
|
|
20250221,144900,35290140000,245500,245500,246000,245500,424
|
|
20250221,144800,35186036000,246000,246000,246000,245000,909
|
|
20250221,144700,34962856500,245500,245500,246000,245000,564
|
|
20250221,144600,34824439000,245500,245000,245500,245000,346
|
|
20250221,144500,34739660500,245000,245000,245500,245000,420
|
|
20250221,144400,34636695500,245000,245500,245500,245000,829
|
|
20250221,144300,34433304000,245500,245500,246000,245000,494
|
|
20250221,144200,34312021500,245500,246000,246000,245500,294
|
|
20250221,144100,34239829500,245500,245500,246000,245500,529
|
|
20250221,144000,34109876500,245500,245500,246000,245500,290
|
|
20250221,143900,34038674500,246000,246000,246500,245500,312
|
|
20250221,143800,33962012500,246000,246000,246500,245500,438
|
|
20250221,143700,33854280500,246000,246000,246500,245500,614
|
|
20250221,143600,33703422000,245500,246000,246500,245500,275
|
|
20250221,143500,33635836500,246000,245500,246500,245500,367
|
|
20250221,143400,33545585000,245500,245500,246000,245000,726
|
|
20250221,143300,33367244000,245500,245500,246000,245500,520
|
|
20250221,143200,33239567500,246000,245500,246000,245500,253
|
|
20250221,143100,33177452000,245500,245500,246000,245500,512
|
|
20250221,143000,33051751000,245500,245500,246000,245500,344
|
|
20250221,142900,32967292000,245500,246000,246000,245500,504
|
|
20250221,142800,32843519000,246000,245500,246000,245500,268
|
|
20250221,142700,32777719000,245500,245500,246000,245500,468
|
|
20250221,142600,32662820500,245500,245500,246000,245500,355
|
|
20250221,142500,32575592500,246000,245500,246000,245500,352
|
|
20250221,142400,32489157000,245500,246000,246000,245500,361
|
|
20250221,142300,32400464500,246000,245500,246000,245500,420
|
|
20250221,142200,32297341500,246000,246000,246500,245500,578
|
|
20250221,142100,32155149500,245500,245500,246000,245500,230
|
|
20250221,142000,32098678500,245500,246000,246000,245500,436
|
|
20250221,141900,31991618000,246000,246000,246000,245500,385
|
|
20250221,141800,31897085000,246000,246000,246000,245500,257
|
|
20250221,141700,31833928000,246500,245500,246500,245500,676
|
|
20250221,141600,31667683500,246000,245500,246000,245500,367
|
|
20250221,141500,31577524000,246000,245500,246000,245500,361
|
|
20250221,141400,31488870500,246000,246000,246000,245500,460
|
|
20250221,141300,31375797000,246000,245500,246000,245500,806
|
|
20250221,141200,31177749000,245500,246500,246500,245500,802
|
|
20250221,141100,30980513500,246500,246000,246500,246000,326
|
|
20250221,141000,30900314500,246500,246000,246500,245500,880
|
|
20250221,140900,30683879000,246500,246500,246500,246000,464
|
|
20250221,140800,30569700000,246000,246000,246500,246000,406
|
|
20250221,140700,30469820000,246000,246000,246500,246000,346
|
|
20250221,140600,30384696500,246000,246000,247000,246000,495
|
|
20250221,140500,30262827000,246500,246000,246500,246000,512
|
|
20250221,140400,30136839500,246500,246000,246500,246000,392
|
|
20250221,140300,30040385500,246500,246000,246500,246000,688
|
|
20250221,140200,29871124500,246000,246000,246500,246000,615
|
|
20250221,140100,29719831500,246000,246000,246500,246000,352
|
|
20250221,140000,29633227000,246000,246000,246500,246000,394
|
|
20250221,135900,29536294500,246000,246500,247000,246000,553
|
|
20250221,135800,29400010000,246500,246500,247000,246500,613
|
|
20250221,135700,29248885500,247000,246500,247000,246500,301
|
|
20250221,135600,29174679000,246500,247000,247500,246500,1477
|
|
20250221,135500,28810057000,247000,247000,247500,247000,440
|
|
20250221,135400,28701372500,247000,247500,248000,247000,2638
|
|
20250221,135300,28048576500,248000,247500,248000,247500,308
|
|
20250221,135200,27972319500,247500,247500,248000,247500,371
|
|
20250221,135100,27880492000,248000,248000,248500,248000,892
|
|
20250221,135000,27659271000,248000,248000,248500,248000,150
|
|
20250221,134900,27622046500,248000,249000,249000,248000,959
|
|
20250221,134800,27383757000,248500,249000,249000,248500,76
|
|
20250221,134700,27364865500,249000,248500,249000,248500,293
|
|
20250221,134600,27292047500,248500,248500,249000,248500,204
|
|
20250221,134500,27241318500,248500,249000,249000,248500,71
|
|
20250221,134400,27223669500,249000,249000,249000,248500,298
|
|
20250221,134300,27149608500,249000,248500,249000,248500,107
|
|
20250221,134200,27122979500,249000,249000,249000,248500,133
|
|
20250221,134100,27089891000,248500,248500,249000,248500,64
|
|
20250221,134000,27073981000,248500,249000,249000,248500,54
|
|
20250221,133900,27060552000,248500,249000,249000,248500,99
|
|
20250221,133800,27035928500,248500,249000,249000,248500,137
|
|
20250221,133700,27001840000,248500,248500,249000,248500,45
|
|
20250221,133600,26990648500,249000,248500,249000,248500,45
|
|
20250221,133500,26979454000,248500,248500,249000,248500,101
|
|
20250221,133400,26954328000,249000,248500,249000,248500,49
|
|
20250221,133300,26942136500,248500,248500,249000,248500,216
|
|
20250221,133200,26888370000,249000,248500,249000,248500,55
|
|
20250221,133100,26874695500,248500,249000,249000,248500,68
|
|
20250221,133000,26857785000,249000,249000,249000,248500,144
|
|
20250221,132900,26821971000,248500,248500,249000,248500,79
|
|
20250221,132800,26802320000,249000,248500,249000,248500,95
|
|
20250221,132700,26778703500,248500,248500,249000,248500,98
|
|
20250221,132600,26754321500,248500,249000,249000,248500,83
|
|
20250221,132500,26733689500,249000,249000,249000,248500,708
|
|
20250221,132400,26557411000,249000,249500,249500,249000,58
|
|
20250221,132300,26542955000,249500,250000,250000,249000,289
|
|
20250221,132200,26470847000,250000,249500,250000,249500,100
|
|
20250221,132100,26445873500,250000,249500,250000,249500,103
|
|
20250221,132000,26420158500,250000,249500,250000,249500,108
|
|
20250221,131900,26393170000,249500,249000,250000,249000,146
|
|
20250221,131800,26356694000,250000,250000,250000,249000,729
|
|
20250221,131700,26174598500,250000,250500,250500,250000,64
|
|
20250221,131600,26158591500,250000,250000,250500,250000,271
|
|
20250221,131500,26090823000,250000,250000,250500,250000,232
|
|
20250221,131400,26032794500,250000,250000,250500,250000,917
|
|
20250221,131300,25803512000,250000,250000,250000,249500,45
|
|
20250221,131200,25792265500,250000,249500,250000,249500,166
|
|
20250221,131100,25750841500,249500,249500,250000,249500,113
|
|
20250221,131000,25722617500,249500,249500,250000,249500,52
|
|
20250221,130900,25709634500,249500,250500,250500,249500,375
|
|
20250221,130800,25615896000,250000,250000,250500,250000,424
|
|
20250221,130700,25509818000,250500,249500,250500,249500,2476
|
|
20250221,130600,24890724000,249500,249500,250000,249500,1095
|
|
20250221,130500,24617019500,249500,248000,249500,248000,4799
|
|
20250221,130400,23420488000,249000,248500,249000,248000,417
|
|
20250221,130300,23316874500,248500,249000,249000,248500,45
|
|
20250221,130200,23305689000,248500,249000,249000,248500,72
|
|
20250221,130100,23287793500,249000,248500,249000,248500,113
|
|
20250221,130000,23259684500,248500,249000,249000,248500,117
|
|
20250221,125900,23230594500,249000,249000,249000,248500,125
|
|
20250221,125800,23199505500,248500,248500,249000,248500,194
|
|
20250221,125700,23151259500,248500,248500,249000,248500,140
|
|
20250221,125600,23116436500,249000,248500,249000,248500,34
|
|
20250221,125500,23107982000,248500,249000,249000,248500,269
|
|
20250221,125400,23041093500,249000,248500,249000,248500,75
|
|
20250221,125300,23022442000,248500,249000,249000,248500,91
|
|
20250221,125200,22999823500,248500,249000,249000,248500,77
|
|
20250221,125100,22980684000,248500,248500,249000,248500,177
|
|
20250221,125000,22936693500,248500,248500,249000,248500,273
|
|
20250221,124900,22868840000,248500,248500,249000,248500,122
|
|
20250221,124800,22838512500,248500,248500,249000,248500,121
|
|
20250221,124700,22808421500,249000,248500,249000,248500,1103
|
|
20250221,124600,22533829000,248500,248500,249000,248500,82
|
|
20250221,124500,22513444500,248500,248500,249000,248500,123
|
|
20250221,124400,22482845500,248500,248500,249000,248500,45
|
|
20250221,124300,22471658500,248500,249000,249000,248500,101
|
|
20250221,124200,22446547000,248500,249000,249000,248500,88
|
|
20250221,124100,22424673500,248500,249000,249000,248500,37
|
|
20250221,124000,22415476000,248500,248500,249000,248500,627
|
|
20250221,123900,22259558000,248500,248500,249000,248500,74
|
|
20250221,123800,22241166500,249000,248500,249000,248500,155
|
|
20250221,123700,22202634000,249000,248500,249000,248500,111
|
|
20250221,123600,22175034500,248500,248500,249000,248500,52
|
|
20250221,123500,22162104500,248500,248000,248500,248000,1420
|
|
20250221,123400,21809264000,248000,248500,248500,248000,39
|
|
20250221,123300,21799581500,248500,248000,248500,248000,103
|
|
20250221,123200,21774036000,248000,248500,248500,248000,126
|
|
20250221,123100,21742777500,248000,248500,248500,248000,67
|
|
20250221,123000,21726155500,248000,248000,248500,248000,37
|
|
20250221,122900,21716974000,248000,248000,248500,248000,248
|
|
20250221,122800,21655465000,248000,248500,248500,248000,156
|
|
20250221,122700,21616740500,248000,248500,248500,248000,282
|
|
20250221,122600,21546804000,248500,248000,248500,248000,624
|
|
20250221,122500,21392037000,248000,248000,248500,248000,181
|
|
20250221,122400,21347145000,248500,248000,248500,248000,183
|
|
20250221,122300,21301702500,248000,248000,248500,248000,55
|
|
20250221,122200,21288061500,248000,248000,248500,248000,119
|
|
20250221,122100,21258542500,248000,248500,248500,248000,45
|
|
20250221,122000,21247369000,248500,248000,248500,248000,85
|
|
20250221,121900,21226286000,248000,248000,248500,248000,55
|
|
20250221,121800,21212643000,248500,248000,248500,248000,62
|
|
20250221,121700,21197257500,248000,248000,248500,248000,82
|
|
20250221,121600,21176913500,248500,248500,248500,247500,103
|
|
20250221,121500,21151356500,248000,248000,248500,248000,50
|
|
20250221,121400,21138953500,248000,248000,248500,248000,422
|
|
20250221,121300,21034286500,248000,248500,248500,248000,58
|
|
20250221,121200,21019896000,248500,248000,248500,248000,107
|
|
20250221,121100,20993346500,248000,248500,248500,248000,31
|
|
20250221,121000,20985657000,248000,248000,248500,248000,128
|
|
20250221,120900,20953896000,248000,248000,248500,248000,63
|
|
20250221,120800,20938267500,248000,248000,248500,248000,73
|
|
20250221,120700,20920153500,248000,248000,248500,248000,221
|
|
20250221,120600,20865301000,248500,248000,248500,248000,65
|
|
20250221,120500,20849173500,248000,247500,248500,247500,316
|
|
20250221,120400,20770803000,248000,247500,248000,247500,290
|
|
20250221,120300,20698950500,248000,248000,248000,247500,67
|
|
20250221,120200,20682348500,247500,247500,248000,247500,169
|
|
20250221,120100,20640469000,248000,248500,248500,247500,287
|
|
20250221,120000,20569301500,248500,248000,248500,248000,95
|
|
20250221,115900,20545732500,248000,248000,248500,248000,117
|
|
20250221,115800,20516699500,248500,248000,248500,248000,141
|
|
20250221,115700,20481702500,248500,248500,248500,248000,45
|
|
20250221,115600,20470534000,248500,248000,248500,248000,82
|
|
20250221,115500,20450190000,248000,248000,248500,248000,755
|
|
20250221,115400,20262944000,248000,247500,248000,247500,114
|
|
20250221,115300,20234692500,247500,248000,248000,247500,681
|
|
20250221,115200,20065909500,248000,248500,248500,248000,98
|
|
20250221,115100,20041571500,248500,248000,248500,248000,245
|
|
20250221,115000,19980778000,248000,248500,248500,248000,64
|
|
20250221,114900,19964897500,248000,248000,248500,248000,83
|
|
20250221,114800,19944310500,248500,247500,248500,247500,521
|
|
20250221,114700,19815067000,247500,248000,248500,247500,717
|
|
20250221,114600,19637447000,248000,248000,248500,248000,214
|
|
20250221,114500,19584362500,248000,248500,248500,248000,72
|
|
20250221,114400,19566500500,248000,248000,248500,248000,133
|
|
20250221,114300,19533512500,248000,248500,248500,248000,728
|
|
20250221,114200,19352639000,248500,248500,249000,248500,287
|
|
20250221,114100,19281314000,248500,248500,249000,248500,100
|
|
20250221,114000,19256457500,248500,249000,249000,248500,82
|
|
20250221,113900,19236078000,249000,248500,249000,248500,103
|
|
20250221,113800,19210478000,248500,249000,249000,248500,159
|
|
20250221,113700,19170905500,248500,249000,249000,248500,63
|
|
20250221,113600,19155234000,249000,248500,249000,248500,170
|
|
20250221,113500,19112980000,248500,249000,249000,248500,137
|
|
20250221,113400,19078898500,249000,248500,249000,248500,92
|
|
20250221,113300,19056002500,248500,248500,249000,248500,100
|
|
20250221,113200,19031144000,249000,248500,249000,248500,77
|
|
20250221,113100,19011990500,248500,248500,249000,248500,377
|
|
20250221,113000,18918146500,249000,248500,249000,248500,152
|
|
20250221,112900,18880342000,248500,249000,249000,248500,123
|
|
20250221,112800,18849728000,248500,249500,249500,248500,664
|
|
20250221,112700,18684299500,249500,249000,249500,249000,449
|
|
20250221,112600,18572409500,249000,249000,249500,249000,197
|
|
20250221,112500,18523315000,249000,249000,249500,249000,266
|
|
20250221,112400,18456990000,249000,249000,249500,249000,934
|
|
20250221,112300,18224284500,248500,248500,249000,248500,95
|
|
20250221,112200,18200671000,248500,248500,249000,248500,129
|
|
20250221,112100,18168612000,248500,249500,249500,248500,930
|
|
20250221,112000,17937049000,249500,249500,249500,249000,124
|
|
20250221,111900,17906147500,249500,249000,249500,249000,681
|
|
20250221,111800,17736475500,249000,249000,249500,249000,295
|
|
20250221,111700,17662989500,249000,249000,249000,248500,704
|
|
20250221,111600,17487700500,249000,249000,249000,248500,291
|
|
20250221,111500,17415280000,248500,248500,249000,248500,106
|
|
20250221,111400,17388929000,248500,249000,249000,248500,121
|
|
20250221,111300,17358842500,248500,248500,249000,248500,88
|
|
20250221,111200,17336950500,248500,249000,249000,248500,1303
|
|
20250221,111100,17012541500,248500,248000,249000,247500,1849
|
|
20250221,111000,16552953500,248000,247500,248500,247500,1142
|
|
20250221,110900,16269720000,247500,248000,248000,247500,134
|
|
20250221,110800,16236534500,247500,248000,248000,247500,59
|
|
20250221,110700,16221925500,247500,247500,248000,247500,106
|
|
20250221,110600,16195686500,247500,247500,248000,247500,67
|
|
20250221,110500,16179099000,247500,247500,248000,247500,406
|
|
20250221,110400,16078463000,247500,248000,248500,247500,367
|
|
20250221,110300,15987451000,248000,248500,248500,247500,2508
|
|
20250221,110200,15364871500,248500,248000,248500,248000,92
|
|
20250221,110100,15342046000,248500,247000,248500,247000,1802
|
|
20250221,110000,14895532000,247000,247500,247500,247000,138
|
|
20250221,105900,14861433500,247000,247000,247500,246500,410
|
|
20250221,105800,14760157500,247000,247500,247500,246500,331
|
|
20250221,105700,14678373000,247000,247000,247500,247000,272
|
|
20250221,105600,14611185500,247000,247000,247000,247000,314
|
|
20250221,105500,14533627500,247500,247000,247500,247000,76
|
|
20250221,105400,14514854000,247500,247000,247500,247000,176
|
|
20250221,105300,14471360500,247500,247000,247500,247000,84
|
|
20250221,105200,14450603500,247000,247000,247500,247000,30
|
|
20250221,105100,14443191500,247500,247000,247500,247000,201
|
|
20250221,105000,14393537000,247000,247500,247500,247000,56
|
|
20250221,104900,14379703000,247500,247500,247500,247000,234
|
|
20250221,104800,14321854000,247500,247000,247500,247000,304
|
|
20250221,104700,14246632000,247500,246500,247500,246500,528
|
|
20250221,104600,14116233000,247000,246500,247000,246500,187
|
|
20250221,104500,14070071000,246500,246500,247000,246500,67
|
|
20250221,104400,14053552500,246500,246500,247000,246500,55
|
|
20250221,104300,14039991500,247000,246500,247000,246500,99
|
|
20250221,104200,14015562500,246500,246000,246500,246000,443
|
|
20250221,104100,13906387000,246000,246000,246500,246000,244
|
|
20250221,104000,13846290000,246000,246000,246500,246000,90
|
|
20250221,103900,13824145500,246500,246000,246500,246000,43
|
|
20250221,103800,13813561000,246000,245500,246500,245500,111
|
|
20250221,103700,13786246000,246000,245500,246000,245500,93
|
|
20250221,103600,13763400500,245500,245500,246000,245500,95
|
|
20250221,103500,13740047500,245500,246000,246500,245500,326
|
|
20250221,103400,13659848500,246000,246000,246500,246000,115
|
|
20250221,103300,13631550000,246000,246000,246500,246000,40
|
|
20250221,103200,13621703000,246000,246000,246500,246000,95
|
|
20250221,103100,13598314500,246000,246000,246500,246000,92
|
|
20250221,103000,13575674500,246500,246500,247000,246500,388
|
|
20250221,102900,13480026000,247000,246500,247000,246500,34
|
|
20250221,102800,13471641500,246500,247000,247500,246500,404
|
|
20250221,102700,13371827500,247000,247000,247500,247000,200
|
|
20250221,102600,13322364000,247500,247000,247500,246500,896
|
|
20250221,102500,13101036500,246500,247000,247000,246500,128
|
|
20250221,102400,13069474000,247000,246000,247000,246000,442
|
|
20250221,102300,12960580500,246000,246000,246500,245500,222
|
|
20250221,102200,12905997000,246000,246000,246500,245500,170
|
|
20250221,102100,12864178000,246000,245500,246000,245500,94
|
|
20250221,102000,12841069500,245500,246000,246500,245500,275
|
|
20250221,101900,12773481500,246000,246000,246000,246000,262
|
|
20250221,101800,12709029500,246000,246500,246500,246000,427
|
|
20250221,101700,12603957000,246500,246500,247000,246500,190
|
|
20250221,101600,12557117500,246500,246000,247000,246000,951
|
|
20250221,101500,12322987000,246000,246000,246000,245500,127
|
|
20250221,101400,12291803000,245500,245500,246000,245500,73
|
|
20250221,101300,12273868000,245500,244500,246000,244500,1532
|
|
20250221,101200,11898176000,244500,244500,245000,244500,78
|
|
20250221,101100,11879090500,244500,244500,245000,244500,136
|
|
20250221,101000,11845823500,244500,244500,245000,244500,288
|
|
20250221,100900,11775390000,244500,244500,245000,244500,87
|
|
20250221,100800,11754117500,244500,244500,245000,244500,779
|
|
20250221,100700,11563634500,245000,244500,245000,244500,135
|
|
20250221,100600,11530617500,244500,244500,245000,244500,144
|
|
20250221,100500,11495377500,244500,244500,245000,244500,112
|
|
20250221,100400,11467976500,244500,244500,245000,244500,135
|
|
20250221,100300,11434947500,244500,244500,245000,244500,155
|
|
20250221,100200,11397007500,244500,244500,245000,244500,105
|
|
20250221,100100,11371331500,244500,245000,245000,244500,177
|
|
20250221,100000,11327997000,244500,245000,245000,244500,123
|
|
20250221,095900,11297897500,244500,244500,245000,244500,273
|
|
20250221,095800,11231128000,244500,244500,245000,244500,124
|
|
20250221,095700,11200800500,244500,244500,245000,244500,118
|
|
20250221,095600,11171940000,245000,244500,245000,244500,58
|
|
20250221,095500,11157754000,245000,245000,245000,244500,155
|
|
20250221,095400,11119805000,245000,245500,245500,244500,1570
|
|
20250221,095300,10735185500,245500,245000,245500,245000,1173
|
|
20250221,095200,10447250000,245500,244500,245500,244500,578
|
|
20250221,095100,10305675500,245000,244500,245000,244500,114
|
|
20250221,095000,10277783000,244500,244500,245000,244500,85
|
|
20250221,094900,10256990500,244500,244000,245000,244000,299
|
|
20250221,094800,10183915500,244500,244500,244500,244000,84
|
|
20250221,094700,10163418000,244000,243500,244500,243500,287
|
|
20250221,094600,10093426000,243500,244000,244500,243500,251
|
|
20250221,094500,10032186500,244000,243500,244500,243500,522
|
|
20250221,094400,9904801000,243500,243500,244000,243500,1072
|
|
20250221,094300,9643743500,243500,244000,244500,243500,303
|
|
20250221,094200,9569897000,244000,244000,244000,243500,267
|
|
20250221,094100,9504781500,244000,244000,244500,243500,919
|
|
20250221,094000,9280612500,244000,244000,244500,244000,807
|
|
20250221,093900,9083678000,244500,244500,244500,244000,294
|
|
20250221,093800,9011817500,244500,245000,245500,244500,145
|
|
20250221,093700,8976302500,245000,244500,245000,244000,549
|
|
20250221,093600,8841882500,245000,244500,245000,244000,484
|
|
20250221,093500,8723532000,244500,244500,245000,244500,297
|
|
20250221,093400,8650901000,245000,244500,245000,244500,115
|
|
20250221,093300,8622771000,244500,243500,245000,243500,1003
|
|
20250221,093200,8377824000,244500,244000,244500,243500,1357
|
|
20250221,093100,8046699500,244000,245000,245000,244000,2332
|
|
20250221,093000,7476943000,245000,244500,245000,244500,504
|
|
20250221,092900,7353665000,245000,245000,245500,244500,677
|
|
20250221,092800,7187804500,245000,245000,246000,244500,1285
|
|
20250221,092700,6873012000,245000,246000,246000,245000,393
|
|
20250221,092600,6776525500,245500,245000,246500,245000,282
|
|
20250221,092500,6707208000,245500,245000,245500,244500,1068
|
|
20250221,092400,6445614000,245500,245000,245500,244500,838
|
|
20250221,092300,6240271500,245000,245500,245500,245000,1191
|
|
20250221,092200,5948460000,245500,245500,246000,245000,1145
|
|
20250221,092100,5667448500,245500,247000,247500,245500,1609
|
|
20250221,092000,5271559500,246500,246500,247500,246500,205
|
|
20250221,091900,5220931500,246500,247000,247500,246000,1426
|
|
20250221,091800,4869019000,247500,248000,248500,247500,1252
|
|
20250221,091700,4558776500,248000,248000,248500,248000,680
|
|
20250221,091600,4389867500,248500,248000,248500,248000,110
|
|
20250221,091500,4362572000,248500,248000,248500,247500,1190
|
|
20250221,091400,4067472000,248000,248000,248500,247500,510
|
|
20250221,091300,3940988500,247500,248000,248500,247500,996
|
|
20250221,091200,3693991500,247500,248000,248000,247500,1173
|
|
20250221,091100,3403252500,247500,247000,248000,247000,1298
|
|
20250221,091000,3082347500,246500,246000,247000,246000,435
|
|
20250221,090900,2975101500,246500,246000,246500,246000,607
|
|
20250221,090800,2825656000,246000,247000,247000,246000,778
|
|
20250221,090700,2634068500,246500,247000,247000,246500,291
|
|
20250221,090600,2562309500,247000,246000,247000,246000,284
|
|
20250221,090500,2492334000,245500,245500,246000,244500,1831
|
|
20250221,090400,2043248000,245500,246000,246500,245500,1155
|
|
20250221,090300,1759142500,246000,247000,247000,246000,1285
|
|
20250221,090200,1442342000,247000,248000,248000,247000,875
|
|
20250221,090100,1225803500,247000,246500,247500,246500,1074
|
|
20250221,090000,960187000,246500,248500,248500,246500,3758
|