735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,211200,4833551000,211000,211000,211000,211000,523
|
|
20250218,211100,4833551000,211000,211000,211000,211000,0
|
|
20250218,211000,4833551000,211000,211000,211000,211000,0
|
|
20250218,210900,4833551000,211000,211000,211000,211000,0
|
|
20250218,210800,4833551000,211000,211000,211000,211000,0
|
|
20250218,210700,4833551000,211000,211000,211000,211000,0
|
|
20250218,210600,4833551000,211000,211000,211000,211000,0
|
|
20250218,210500,4833551000,211000,211000,211000,211000,0
|
|
20250218,210400,4833551000,211000,211000,211000,211000,0
|
|
20250218,210300,4833551000,211000,211000,211000,211000,0
|
|
20250218,210200,4833551000,211000,211000,211000,211000,0
|
|
20250218,210100,4833551000,211000,211000,211000,211000,0
|
|
20250218,210000,4833551000,211000,211000,211000,211000,0
|
|
20250218,205900,4833551000,211000,211000,211000,211000,0
|
|
20250218,205800,4833551000,211000,211000,211000,211000,0
|
|
20250218,205700,4833551000,211000,211000,211000,211000,0
|
|
20250218,205600,4833551000,211000,211000,211000,211000,0
|
|
20250218,205500,4833551000,211000,211000,211000,211000,0
|
|
20250218,205400,4833551000,211000,211000,211000,211000,0
|
|
20250218,205300,4833551000,211000,211000,211000,211000,0
|
|
20250218,205200,4833551000,211000,211000,211000,211000,0
|
|
20250218,205100,4833551000,211000,211000,211000,211000,0
|
|
20250218,205000,4833551000,211000,211000,211000,211000,0
|
|
20250218,204900,4833551000,211000,211000,211000,211000,0
|
|
20250218,204800,4833551000,211000,211000,211000,211000,0
|
|
20250218,204700,4833551000,211000,211000,211000,211000,0
|
|
20250218,204600,4833551000,211000,211000,211000,211000,0
|
|
20250218,204500,4833551000,211000,211000,211000,211000,0
|
|
20250218,204400,4833551000,211000,211000,211000,211000,0
|
|
20250218,204300,4833551000,211000,211000,211000,211000,0
|
|
20250218,204200,4833551000,211000,211000,211000,211000,523
|
|
20250218,204100,4833551000,211000,211000,211000,211000,0
|
|
20250218,204000,4833551000,211000,211000,211000,211000,0
|
|
20250218,203900,4833551000,211000,211000,211000,211000,0
|
|
20250218,203800,4833551000,211000,211000,211000,211000,0
|
|
20250218,203700,4833551000,211000,211000,211000,211000,0
|
|
20250218,203600,4833551000,211000,211000,211000,211000,0
|
|
20250218,203500,4833551000,211000,211000,211000,211000,0
|
|
20250218,203400,4833551000,211000,211000,211000,211000,0
|
|
20250218,203300,4833551000,211000,211000,211000,211000,0
|
|
20250218,203200,4833551000,211000,211000,211000,211000,0
|
|
20250218,203100,4833551000,211000,211000,211000,211000,0
|
|
20250218,203000,4833551000,211000,211000,211000,211000,0
|
|
20250218,202900,4833551000,211000,211000,211000,211000,0
|
|
20250218,202800,4833551000,211000,211000,211000,211000,0
|
|
20250218,202700,4833551000,211000,211000,211000,211000,0
|
|
20250218,202600,4833551000,211000,211000,211000,211000,0
|
|
20250218,202500,4833551000,211000,211000,211000,211000,0
|
|
20250218,202400,4833551000,211000,211000,211000,211000,0
|
|
20250218,202300,4833551000,211000,211000,211000,211000,0
|
|
20250218,202200,4833551000,211000,211000,211000,211000,0
|
|
20250218,202100,4833551000,211000,211000,211000,211000,0
|
|
20250218,202000,4833551000,211000,211000,211000,211000,0
|
|
20250218,201900,4833551000,211000,211000,211000,211000,0
|
|
20250218,201800,4833551000,211000,211000,211000,211000,0
|
|
20250218,201700,4833551000,211000,211000,211000,211000,0
|
|
20250218,201600,4833551000,211000,211000,211000,211000,0
|
|
20250218,201500,4833551000,211000,211000,211000,211000,0
|
|
20250218,201400,4833551000,211000,211000,211000,211000,0
|
|
20250218,201300,4833551000,211000,211000,211000,211000,0
|
|
20250218,201200,4833551000,211000,211000,211000,211000,523
|
|
20250218,201100,4833551000,211000,211000,211000,211000,0
|
|
20250218,201000,4833551000,211000,211000,211000,211000,0
|
|
20250218,200900,4833551000,211000,211000,211000,211000,0
|
|
20250218,200800,4833551000,211000,211000,211000,211000,0
|
|
20250218,200700,4833551000,211000,211000,211000,211000,0
|
|
20250218,200600,4833551000,211000,211000,211000,211000,0
|
|
20250218,200500,4833551000,211000,211000,211000,211000,0
|
|
20250218,200400,4833551000,211000,211000,211000,211000,0
|
|
20250218,200300,4833551000,211000,211000,211000,211000,0
|
|
20250218,200200,4833551000,211000,211000,211000,211000,0
|
|
20250218,200100,4833551000,211000,211000,211000,211000,0
|
|
20250218,200000,4833551000,211000,211000,211000,211000,0
|
|
20250218,195900,4833551000,211000,211000,211000,211000,0
|
|
20250218,195800,4833551000,211000,211000,211000,211000,0
|
|
20250218,195700,4833551000,211000,211000,211000,211000,0
|
|
20250218,195600,4833551000,211000,211000,211000,211000,0
|
|
20250218,195500,4833551000,211000,211000,211000,211000,0
|
|
20250218,195400,4833551000,211000,211000,211000,211000,0
|
|
20250218,195300,4833551000,211000,211000,211000,211000,0
|
|
20250218,195200,4833551000,211000,211000,211000,211000,0
|
|
20250218,195100,4833551000,211000,211000,211000,211000,0
|
|
20250218,195000,4833551000,211000,211000,211000,211000,0
|
|
20250218,194900,4833551000,211000,211000,211000,211000,0
|
|
20250218,194800,4833551000,211000,211000,211000,211000,0
|
|
20250218,194700,4833551000,211000,211000,211000,211000,0
|
|
20250218,194600,4833551000,211000,211000,211000,211000,0
|
|
20250218,194500,4833551000,211000,211000,211000,211000,0
|
|
20250218,194400,4833551000,211000,211000,211000,211000,0
|
|
20250218,194300,4833551000,211000,211000,211000,211000,0
|
|
20250218,194200,4833551000,211000,211000,211000,211000,523
|
|
20250218,194100,4833551000,211000,211000,211000,211000,0
|
|
20250218,194000,4833551000,211000,211000,211000,211000,0
|
|
20250218,193900,4833551000,211000,211000,211000,211000,0
|
|
20250218,193800,4833551000,211000,211000,211000,211000,0
|
|
20250218,193700,4833551000,211000,211000,211000,211000,0
|
|
20250218,193600,4833551000,211000,211000,211000,211000,0
|
|
20250218,193500,4833551000,211000,211000,211000,211000,0
|
|
20250218,193400,4833551000,211000,211000,211000,211000,0
|
|
20250218,193300,4833551000,211000,211000,211000,211000,0
|
|
20250218,193200,4833551000,211000,211000,211000,211000,0
|
|
20250218,193100,4833551000,211000,211000,211000,211000,0
|
|
20250218,193000,4833551000,211000,211000,211000,211000,0
|
|
20250218,192900,4833551000,211000,211000,211000,211000,0
|
|
20250218,192800,4833551000,211000,211000,211000,211000,0
|
|
20250218,192700,4833551000,211000,211000,211000,211000,0
|
|
20250218,192600,4833551000,211000,211000,211000,211000,0
|
|
20250218,192500,4833551000,211000,211000,211000,211000,0
|
|
20250218,192400,4833551000,211000,211000,211000,211000,0
|
|
20250218,192300,4833551000,211000,211000,211000,211000,0
|
|
20250218,192200,4833551000,211000,211000,211000,211000,0
|
|
20250218,192100,4833551000,211000,211000,211000,211000,0
|
|
20250218,192000,4833551000,211000,211000,211000,211000,0
|
|
20250218,191900,4833551000,211000,211000,211000,211000,0
|
|
20250218,191800,4833551000,211000,211000,211000,211000,0
|
|
20250218,191700,4833551000,211000,211000,211000,211000,0
|
|
20250218,191600,4833551000,211000,211000,211000,211000,0
|
|
20250218,191500,4833551000,211000,211000,211000,211000,0
|
|
20250218,191400,4833551000,211000,211000,211000,211000,0
|
|
20250218,191300,4833551000,211000,211000,211000,211000,0
|
|
20250218,191200,4833551000,211000,211000,211000,211000,523
|
|
20250218,191100,4833551000,211000,211000,211000,211000,0
|
|
20250218,191000,4833551000,211000,211000,211000,211000,0
|
|
20250218,190900,4833551000,211000,211000,211000,211000,0
|
|
20250218,190800,4833551000,211000,211000,211000,211000,0
|
|
20250218,190700,4833551000,211000,211000,211000,211000,0
|
|
20250218,190600,4833551000,211000,211000,211000,211000,0
|
|
20250218,190500,4833551000,211000,211000,211000,211000,0
|
|
20250218,190400,4833551000,211000,211000,211000,211000,0
|
|
20250218,190300,4833551000,211000,211000,211000,211000,0
|
|
20250218,190200,4833551000,211000,211000,211000,211000,0
|
|
20250218,190100,4833551000,211000,211000,211000,211000,0
|
|
20250218,190000,4833551000,211000,211000,211000,211000,0
|
|
20250218,185900,4833551000,211000,211000,211000,211000,0
|
|
20250218,185800,4833551000,211000,211000,211000,211000,0
|
|
20250218,185700,4833551000,211000,211000,211000,211000,0
|
|
20250218,185600,4833551000,211000,211000,211000,211000,0
|
|
20250218,185500,4833551000,211000,211000,211000,211000,0
|
|
20250218,185400,4833551000,211000,211000,211000,211000,0
|
|
20250218,185300,4833551000,211000,211000,211000,211000,0
|
|
20250218,185200,4833551000,211000,211000,211000,211000,0
|
|
20250218,185100,4833551000,211000,211000,211000,211000,0
|
|
20250218,185000,4833551000,211000,211000,211000,211000,0
|
|
20250218,184900,4833551000,211000,211000,211000,211000,0
|
|
20250218,184800,4833551000,211000,211000,211000,211000,0
|
|
20250218,184700,4833551000,211000,211000,211000,211000,0
|
|
20250218,184600,4833551000,211000,211000,211000,211000,0
|
|
20250218,184500,4833551000,211000,211000,211000,211000,0
|
|
20250218,184400,4833551000,211000,211000,211000,211000,0
|
|
20250218,184300,4833551000,211000,211000,211000,211000,0
|
|
20250218,184200,4833551000,211000,211000,211000,211000,523
|
|
20250218,184100,4833551000,211000,211000,211000,211000,0
|
|
20250218,184000,4833551000,211000,211000,211000,211000,0
|
|
20250218,183900,4833551000,211000,211000,211000,211000,0
|
|
20250218,183800,4833551000,211000,211000,211000,211000,0
|
|
20250218,183700,4833551000,211000,211000,211000,211000,0
|
|
20250218,183600,4833551000,211000,211000,211000,211000,0
|
|
20250218,183500,4833551000,211000,211000,211000,211000,0
|
|
20250218,183400,4833551000,211000,211000,211000,211000,0
|
|
20250218,183300,4833551000,211000,211000,211000,211000,0
|
|
20250218,183200,4833551000,211000,211000,211000,211000,0
|
|
20250218,183100,4833551000,211000,211000,211000,211000,0
|
|
20250218,183000,4833551000,211000,211000,211000,211000,0
|
|
20250218,182900,4833551000,211000,211000,211000,211000,0
|
|
20250218,182800,4833551000,211000,211000,211000,211000,0
|
|
20250218,182700,4833551000,211000,211000,211000,211000,0
|
|
20250218,182600,4833551000,211000,211000,211000,211000,0
|
|
20250218,182500,4833551000,211000,211000,211000,211000,0
|
|
20250218,182400,4833551000,211000,211000,211000,211000,0
|
|
20250218,182300,4833551000,211000,211000,211000,211000,0
|
|
20250218,182200,4833551000,211000,211000,211000,211000,0
|
|
20250218,182100,4833551000,211000,211000,211000,211000,0
|
|
20250218,182000,4833551000,211000,211000,211000,211000,0
|
|
20250218,181900,4833551000,211000,211000,211000,211000,0
|
|
20250218,181800,4833551000,211000,211000,211000,211000,0
|
|
20250218,181700,4833551000,211000,211000,211000,211000,0
|
|
20250218,181600,4833551000,211000,211000,211000,211000,0
|
|
20250218,181500,4833551000,211000,211000,211000,211000,0
|
|
20250218,181400,4833551000,211000,211000,211000,211000,0
|
|
20250218,181300,4833551000,211000,211000,211000,211000,0
|
|
20250218,181200,4833551000,211000,211000,211000,211000,523
|
|
20250218,181100,4833551000,211000,211000,211000,211000,0
|
|
20250218,181000,4833551000,211000,211000,211000,211000,0
|
|
20250218,180900,4833551000,211000,211000,211000,211000,0
|
|
20250218,180800,4833551000,211000,211000,211000,211000,0
|
|
20250218,180700,4833551000,211000,211000,211000,211000,0
|
|
20250218,180600,4833551000,211000,211000,211000,211000,0
|
|
20250218,180500,4833551000,211000,211000,211000,211000,0
|
|
20250218,180400,4833551000,211000,211000,211000,211000,0
|
|
20250218,180300,4833551000,211000,211000,211000,211000,0
|
|
20250218,180200,4833551000,211000,211000,211000,211000,0
|
|
20250218,180100,4833551000,211000,211000,211000,211000,0
|
|
20250218,180000,4833551000,211000,211000,211000,211000,0
|
|
20250218,175900,4833551000,211000,211000,211000,211000,0
|
|
20250218,175800,4833551000,211000,211000,211000,211000,0
|
|
20250218,175700,4833551000,211000,211000,211000,211000,0
|
|
20250218,175600,4833551000,211000,211000,211000,211000,0
|
|
20250218,175500,4833551000,211000,211000,211000,211000,0
|
|
20250218,175400,4833551000,211000,211000,211000,211000,0
|
|
20250218,175300,4833551000,211000,211000,211000,211000,0
|
|
20250218,175200,4833551000,211000,211000,211000,211000,0
|
|
20250218,175100,4833551000,211000,211000,211000,211000,0
|
|
20250218,175000,4833551000,211000,211000,211000,211000,0
|
|
20250218,174900,4833551000,211000,211000,211000,211000,0
|
|
20250218,174800,4833551000,211000,211000,211000,211000,0
|
|
20250218,174700,4833551000,211000,211000,211000,211000,0
|
|
20250218,174600,4833551000,211000,211000,211000,211000,0
|
|
20250218,174500,4833551000,211000,211000,211000,211000,0
|
|
20250218,174400,4833551000,211000,211000,211000,211000,0
|
|
20250218,174300,4833551000,211000,211000,211000,211000,0
|
|
20250218,174200,4833551000,211000,211000,211000,211000,523
|
|
20250218,174100,4833551000,211000,211000,211000,211000,0
|
|
20250218,174000,4833551000,211000,211000,211000,211000,0
|
|
20250218,173900,4833551000,211000,211000,211000,211000,0
|
|
20250218,173800,4833551000,211000,211000,211000,211000,0
|
|
20250218,173700,4833551000,211000,211000,211000,211000,0
|
|
20250218,173600,4833551000,211000,211000,211000,211000,0
|
|
20250218,173500,4833551000,211000,211000,211000,211000,0
|
|
20250218,173400,4833551000,211000,211000,211000,211000,0
|
|
20250218,173300,4833551000,211000,211000,211000,211000,0
|
|
20250218,173200,4833551000,211000,211000,211000,211000,0
|
|
20250218,173100,4833551000,211000,211000,211000,211000,0
|
|
20250218,173000,4833551000,211000,211000,211000,211000,0
|
|
20250218,172900,4833551000,211000,211000,211000,211000,0
|
|
20250218,172800,4833551000,211000,211000,211000,211000,0
|
|
20250218,172700,4833551000,211000,211000,211000,211000,0
|
|
20250218,172600,4833551000,211000,211000,211000,211000,0
|
|
20250218,172500,4833551000,211000,211000,211000,211000,0
|
|
20250218,172400,4833551000,211000,211000,211000,211000,0
|
|
20250218,172300,4833551000,211000,211000,211000,211000,0
|
|
20250218,172200,4833551000,211000,211000,211000,211000,0
|
|
20250218,172100,4833551000,211000,211000,211000,211000,0
|
|
20250218,172000,4833551000,211000,211000,211000,211000,0
|
|
20250218,171900,4833551000,211000,211000,211000,211000,0
|
|
20250218,171800,4833551000,211000,211000,211000,211000,0
|
|
20250218,171700,4833551000,211000,211000,211000,211000,0
|
|
20250218,171600,4833551000,211000,211000,211000,211000,0
|
|
20250218,171500,4833551000,211000,211000,211000,211000,0
|
|
20250218,171400,4833551000,211000,211000,211000,211000,0
|
|
20250218,171300,4833551000,211000,211000,211000,211000,0
|
|
20250218,171200,4833551000,211000,211000,211000,211000,523
|
|
20250218,171100,4833551000,211000,211000,211000,211000,0
|
|
20250218,171000,4833551000,211000,211000,211000,211000,0
|
|
20250218,170900,4833551000,211000,211000,211000,211000,0
|
|
20250218,170800,4833551000,211000,211000,211000,211000,0
|
|
20250218,170700,4833551000,211000,211000,211000,211000,0
|
|
20250218,170600,4833551000,211000,211000,211000,211000,0
|
|
20250218,170500,4833551000,211000,211000,211000,211000,0
|
|
20250218,170400,4833551000,211000,211000,211000,211000,0
|
|
20250218,170300,4833551000,211000,211000,211000,211000,0
|
|
20250218,170200,4833551000,211000,211000,211000,211000,0
|
|
20250218,170100,4833551000,211000,211000,211000,211000,0
|
|
20250218,170000,4833551000,211000,211000,211000,211000,0
|
|
20250218,165900,4833551000,211000,211000,211000,211000,0
|
|
20250218,165800,4833551000,211000,211000,211000,211000,0
|
|
20250218,165700,4833551000,211000,211000,211000,211000,0
|
|
20250218,165600,4833551000,211000,211000,211000,211000,0
|
|
20250218,165500,4833551000,211000,211000,211000,211000,0
|
|
20250218,165400,4833551000,211000,211000,211000,211000,0
|
|
20250218,165300,4833551000,211000,211000,211000,211000,0
|
|
20250218,165200,4833551000,211000,211000,211000,211000,0
|
|
20250218,165100,4833551000,211000,211000,211000,211000,0
|
|
20250218,165000,4833551000,211000,211000,211000,211000,0
|
|
20250218,164900,4833551000,211000,211000,211000,211000,0
|
|
20250218,164800,4833551000,211000,211000,211000,211000,0
|
|
20250218,164700,4833551000,211000,211000,211000,211000,0
|
|
20250218,164600,4833551000,211000,211000,211000,211000,0
|
|
20250218,164500,4833551000,211000,211000,211000,211000,0
|
|
20250218,164400,4833551000,211000,211000,211000,211000,0
|
|
20250218,164300,4833551000,211000,211000,211000,211000,0
|
|
20250218,164200,4833551000,211000,211000,211000,211000,523
|
|
20250218,164100,4833551000,211000,211000,211000,211000,0
|
|
20250218,164000,4833551000,211000,211000,211000,211000,0
|
|
20250218,163900,4833551000,211000,211000,211000,211000,0
|
|
20250218,163800,4833551000,211000,211000,211000,211000,0
|
|
20250218,163700,4833551000,211000,211000,211000,211000,0
|
|
20250218,163600,4833551000,211000,211000,211000,211000,0
|
|
20250218,163500,4833551000,211000,211000,211000,211000,0
|
|
20250218,163400,4833551000,211000,211000,211000,211000,0
|
|
20250218,163300,4833551000,211000,211000,211000,211000,0
|
|
20250218,163200,4833551000,211000,211000,211000,211000,0
|
|
20250218,163100,4833551000,211000,211000,211000,211000,0
|
|
20250218,163000,4833551000,211000,211000,211000,211000,0
|
|
20250218,162900,4833551000,211000,211000,211000,211000,0
|
|
20250218,162800,4833551000,211000,211000,211000,211000,0
|
|
20250218,162700,4833551000,211000,211000,211000,211000,0
|
|
20250218,162600,4833551000,211000,211000,211000,211000,0
|
|
20250218,162500,4833551000,211000,211000,211000,211000,0
|
|
20250218,162400,4833551000,211000,211000,211000,211000,0
|
|
20250218,162300,4833551000,211000,211000,211000,211000,0
|
|
20250218,162200,4833551000,211000,211000,211000,211000,0
|
|
20250218,162100,4833551000,211000,211000,211000,211000,0
|
|
20250218,162000,4833551000,211000,211000,211000,211000,0
|
|
20250218,161900,4833551000,211000,211000,211000,211000,0
|
|
20250218,161800,4833551000,211000,211000,211000,211000,0
|
|
20250218,161700,4833551000,211000,211000,211000,211000,0
|
|
20250218,161600,4833551000,211000,211000,211000,211000,0
|
|
20250218,161500,4833551000,211000,211000,211000,211000,0
|
|
20250218,161400,4833551000,211000,211000,211000,211000,0
|
|
20250218,161300,4833551000,211000,211000,211000,211000,0
|
|
20250218,161200,4833551000,211000,211000,211000,211000,523
|
|
20250218,161100,4833551000,211000,211000,211000,211000,0
|
|
20250218,161000,4833551000,211000,211000,211000,211000,0
|
|
20250218,160900,4833551000,211000,211000,211000,211000,0
|
|
20250218,160800,4833551000,211000,211000,211000,211000,0
|
|
20250218,160700,4833551000,211000,211000,211000,211000,0
|
|
20250218,160600,4833551000,211000,211000,211000,211000,0
|
|
20250218,160500,4833551000,211000,211000,211000,211000,0
|
|
20250218,160400,4833551000,211000,211000,211000,211000,0
|
|
20250218,160300,4833551000,211000,211000,211000,211000,0
|
|
20250218,160200,4833551000,211000,211000,211000,211000,0
|
|
20250218,160100,4833551000,211000,211000,211000,211000,0
|
|
20250218,160000,4833551000,211000,211000,211000,211000,0
|
|
20250218,155900,4833551000,211000,211000,211000,211000,0
|
|
20250218,155800,4833551000,211000,211000,211000,211000,0
|
|
20250218,155700,4833551000,211000,211000,211000,211000,0
|
|
20250218,155600,4833551000,211000,211000,211000,211000,0
|
|
20250218,155500,4833551000,211000,211000,211000,211000,0
|
|
20250218,155400,4833551000,211000,211000,211000,211000,0
|
|
20250218,155300,4833551000,211000,211000,211000,211000,0
|
|
20250218,155200,4833551000,211000,211000,211000,211000,0
|
|
20250218,155100,4833551000,211000,211000,211000,211000,0
|
|
20250218,155000,4833551000,211000,211000,211000,211000,0
|
|
20250218,154900,4833551000,211000,211000,211000,211000,0
|
|
20250218,154800,4833551000,211000,211000,211000,211000,0
|
|
20250218,154700,4833551000,211000,211000,211000,211000,0
|
|
20250218,154600,4833551000,211000,211000,211000,211000,0
|
|
20250218,154500,4833551000,211000,211000,211000,211000,0
|
|
20250218,154400,4833551000,211000,211000,211000,211000,0
|
|
20250218,154300,4833551000,211000,211000,211000,211000,0
|
|
20250218,154200,4833551000,211000,211000,211000,211000,523
|
|
20250218,154100,4833551000,211000,211000,211000,211000,0
|
|
20250218,154000,4833551000,211000,211000,211000,211000,0
|
|
20250218,153900,4833551000,211000,211000,211000,211000,0
|
|
20250218,153800,4833551000,211000,211000,211000,211000,0
|
|
20250218,153700,4833551000,211000,211000,211000,211000,0
|
|
20250218,153600,4833551000,211000,211000,211000,211000,0
|
|
20250218,153500,4833551000,211000,211000,211000,211000,0
|
|
20250218,153400,4833551000,211000,211000,211000,211000,0
|
|
20250218,153300,4833551000,211000,211000,211000,211000,0
|
|
20250218,153200,4833551000,211000,211000,211000,211000,0
|
|
20250218,153100,4833551000,211000,211000,211000,211000,0
|
|
20250218,153000,4833551000,211000,211000,211000,211000,523
|
|
20250218,152900,4723198000,211500,211500,211500,211500,0
|
|
20250218,152800,4723198000,211500,211500,211500,211500,0
|
|
20250218,152700,4723198000,211500,211500,211500,211500,0
|
|
20250218,152600,4723198000,211500,211500,211500,211500,0
|
|
20250218,152500,4723198000,211500,211500,211500,211500,0
|
|
20250218,152400,4723198000,211500,211500,211500,211500,0
|
|
20250218,152300,4723198000,211500,211500,211500,211500,0
|
|
20250218,152200,4723198000,211500,211500,211500,211500,0
|
|
20250218,152100,4723198000,211500,211500,211500,211500,0
|
|
20250218,152000,4723198000,211500,211500,211500,211500,0
|
|
20250218,151900,4723198000,211500,211500,211500,211500,50
|
|
20250218,151800,4712623000,212500,212000,212500,211500,86
|
|
20250218,151700,4694392000,212000,212000,212000,211500,44
|
|
20250218,151600,4685067500,212000,212000,212000,211500,127
|
|
20250218,151500,4658150000,212000,212000,212000,211500,40
|
|
20250218,151400,4649687000,212000,212000,212000,212000,89
|
|
20250218,151300,4630819000,212000,212000,212000,211500,125
|
|
20250218,151200,4604345000,212000,211500,212000,211500,121
|
|
20250218,151100,4578720000,211500,212000,212000,211500,49
|
|
20250218,151000,4568339000,212000,212000,212000,212000,51
|
|
20250218,150900,4557527000,212000,212000,212000,211500,23
|
|
20250218,150800,4552651500,212000,211500,212500,211500,84
|
|
20250218,150700,4534847000,212000,212000,212500,211500,54
|
|
20250218,150600,4523402500,212000,212000,212000,212000,11
|
|
20250218,150500,4521070500,212000,212000,212000,211500,61
|
|
20250218,150400,4508148000,212000,211500,212000,211500,57
|
|
20250218,150300,4496089000,212000,212500,212500,212000,88
|
|
20250218,150200,4477425000,212000,212000,212000,211500,35
|
|
20250218,150100,4470005500,213000,212500,213000,212500,142
|
|
20250218,150000,4439775500,212500,211000,213000,211000,161
|
|
20250218,145900,4405583500,210500,212000,212000,210500,237
|
|
20250218,145800,4355479500,212000,212000,212500,212000,33
|
|
20250218,145700,4348477500,212000,213500,213500,212000,380
|
|
20250218,145600,4267683000,213500,213500,214000,213000,343
|
|
20250218,145500,4194481500,213500,213000,213500,212500,297
|
|
20250218,145400,4131086500,213000,213000,213000,212500,370
|
|
20250218,145300,4052287000,213000,213000,213000,212000,278
|
|
20250218,145200,3993166000,213000,211500,213500,211500,313
|
|
20250218,145100,3926683000,212000,213000,213000,211500,365
|
|
20250218,145000,3849306500,212000,210000,213000,210000,1878
|
|
20250218,144900,3451218500,209500,209000,209500,209000,79
|
|
20250218,144800,3434670000,209000,209500,209500,209000,31
|
|
20250218,144700,3428176000,209500,210500,211000,209500,154
|
|
20250218,144600,3395832000,210000,208500,211000,208000,2497
|
|
20250218,144500,2873099000,208500,206500,208500,206000,1756
|
|
20250218,144400,2508462000,206500,206500,206500,206500,17
|
|
20250218,144300,2504951500,206500,207000,207000,206000,62
|
|
20250218,144200,2492148500,206500,206500,206500,206000,150
|
|
20250218,144100,2461198000,206000,206000,206500,206000,32
|
|
20250218,144000,2454595500,207000,207000,207000,207000,23
|
|
20250218,143900,2449834500,206000,206000,206500,206000,68
|
|
20250218,143800,2435796500,206000,206500,207000,206000,27
|
|
20250218,143700,2430221500,206500,207000,207000,206000,35
|
|
20250218,143600,2423000000,206000,206500,206500,206000,29
|
|
20250218,143500,2417014000,206500,206500,207000,206000,324
|
|
20250218,143400,2350110500,206500,206500,206500,206500,35
|
|
20250218,143300,2342883000,206500,206500,206500,206500,0
|
|
20250218,143200,2342883000,206500,206500,206500,206000,35
|
|
20250218,143100,2335658000,206500,206500,206500,206500,3
|
|
20250218,143000,2335038500,206500,206000,206500,206000,3
|
|
20250218,142900,2334420000,206000,206500,206500,206000,20
|
|
20250218,142800,2330294500,206500,206000,206500,206000,3
|
|
20250218,142700,2329675500,206500,206500,206500,206000,85
|
|
20250218,142600,2312126500,206000,206500,206500,206000,13
|
|
20250218,142500,2309445500,206500,206000,206500,206000,10
|
|
20250218,142400,2307383000,206500,206000,206500,206000,11
|
|
20250218,142300,2305113000,206000,206500,206500,206000,18
|
|
20250218,142200,2301399500,206500,206000,206500,206000,9
|
|
20250218,142100,2299544500,206500,206500,206500,206500,12
|
|
20250218,142000,2297066500,206500,206500,206500,206500,0
|
|
20250218,141900,2297066500,206500,206500,206500,206500,10
|
|
20250218,141800,2295001500,206500,206500,206500,206000,17
|
|
20250218,141700,2291497500,206000,206500,206500,206000,6
|
|
20250218,141600,2290260500,206500,206500,206500,206500,11
|
|
20250218,141500,2287989000,206000,206000,206500,206000,13
|
|
20250218,141400,2285310500,206500,206500,206500,206000,10
|
|
20250218,141300,2283248000,206500,206000,206500,206000,23
|
|
20250218,141200,2278507000,206500,206000,206500,206000,35
|
|
20250218,141100,2271284500,206500,206500,206500,206500,10
|
|
20250218,141000,2269219500,206500,206000,206500,206000,11
|
|
20250218,140900,2266951500,206500,206000,206500,206000,7
|
|
20250218,140800,2265509000,206500,206500,206500,206000,15
|
|
20250218,140700,2262413000,206500,206500,206500,206500,3
|
|
20250218,140600,2261793500,206500,206500,206500,206500,12
|
|
20250218,140500,2259315500,206500,206000,206500,206000,16
|
|
20250218,140400,2256017000,206500,206500,206500,206500,1
|
|
20250218,140300,2255810500,206500,206000,206500,206000,21
|
|
20250218,140200,2251479500,206500,206500,206500,206000,5
|
|
20250218,140100,2250448000,206000,206500,206500,206000,4
|
|
20250218,140000,2249622500,206500,206000,206500,206000,16
|
|
20250218,135900,2246323000,206500,206500,206500,206500,6
|
|
20250218,135800,2245084000,206000,206500,206500,206000,56
|
|
20250218,135700,2233543500,206000,206500,206500,206000,6
|
|
20250218,135600,2232305000,206500,206000,206500,206000,11
|
|
20250218,135500,2230038500,206500,206500,206500,206500,15
|
|
20250218,135400,2226941000,206000,206500,206500,206000,60
|
|
20250218,135300,2214572000,206500,206500,206500,206500,62
|
|
20250218,135200,2201769000,206000,206000,206500,206000,15
|
|
20250218,135100,2198677500,206000,206500,206500,206000,9
|
|
20250218,135000,2196823000,206500,206500,206500,206000,66
|
|
20250218,134900,2183196000,206500,206500,206500,206500,2
|
|
20250218,134800,2182783000,206500,206500,206500,206500,12
|
|
20250218,134700,2180305000,206000,206000,206000,206000,4
|
|
20250218,134600,2179481000,206500,206000,206500,206000,21
|
|
20250218,134500,2175147500,206500,206000,206500,206000,71
|
|
20250218,134400,2160516500,206500,206500,206500,206000,55
|
|
20250218,134300,2149160500,206500,206500,206500,206000,10
|
|
20250218,134200,2147099000,206500,206000,206500,206000,16
|
|
20250218,134100,2143799000,206500,206500,206500,206500,7
|
|
20250218,134000,2142353500,206000,206500,206500,206000,12
|
|
20250218,133900,2139878500,206500,206000,206500,206000,14
|
|
20250218,133800,2136992500,206500,206500,206500,206500,29
|
|
20250218,133700,2131004000,206500,206500,206500,206500,12
|
|
20250218,133600,2128526000,206500,206000,206500,206000,8
|
|
20250218,133500,2126877500,206500,206500,206500,206500,10
|
|
20250218,133400,2124812500,206000,206500,206500,206000,8
|
|
20250218,133300,2123164000,206500,206500,206500,206500,6
|
|
20250218,133200,2121925000,206500,206000,206500,206000,15
|
|
20250218,133100,2118831000,206000,206500,206500,206000,6
|
|
20250218,133000,2117594500,206500,206500,206500,206500,7
|
|
20250218,132900,2116149000,206500,206500,206500,206500,121
|
|
20250218,132800,2091162500,206000,206500,206500,206000,15
|
|
20250218,132700,2088069000,206000,206500,206500,206000,96
|
|
20250218,132600,2068290000,206500,206500,207000,206000,102
|
|
20250218,132500,2047227000,206500,207000,207000,206500,9
|
|
20250218,132400,2045367000,206500,206500,207000,206500,21
|
|
20250218,132300,2041025500,207000,206500,207000,206500,33
|
|
20250218,132200,2034210500,206500,207000,207000,206500,16
|
|
20250218,132100,2030901000,207000,207000,207000,207000,5
|
|
20250218,132000,2029866000,207000,207000,207000,207000,0
|
|
20250218,131900,2029866000,207000,207000,207000,207000,51
|
|
20250218,131800,2019309000,207000,206500,207000,206500,2
|
|
20250218,131700,2018895500,206500,207500,207500,206500,3
|
|
20250218,131600,2018274000,207000,206500,207500,206500,26
|
|
20250218,131500,2012898500,206500,206500,207500,206500,15
|
|
20250218,131400,2009797000,206500,206500,207000,206500,26
|
|
20250218,131300,2004425000,207500,207000,207500,207000,120
|
|
20250218,131200,1979584500,207000,207000,207000,207000,3
|
|
20250218,131100,1978963500,207000,207000,207000,207000,46
|
|
20250218,131000,1969441500,206500,207000,207000,206500,21
|
|
20250218,130900,1965095000,207000,207000,207500,207000,73
|
|
20250218,130800,1949980500,207500,207000,207500,207000,80
|
|
20250218,130700,1933418000,207000,207000,207000,207000,13
|
|
20250218,130600,1930727000,207000,207000,207000,207000,88
|
|
20250218,130500,1912511000,207000,207000,207000,207000,24
|
|
20250218,130400,1907543000,206500,207000,207000,206500,29
|
|
20250218,130300,1901541500,207000,207000,207000,207000,61
|
|
20250218,130200,1888914500,207000,206500,207000,206500,32
|
|
20250218,130100,1882299500,207000,207000,207000,207000,5
|
|
20250218,130000,1881264500,206500,206000,207000,206000,7
|
|
20250218,125900,1879817500,207000,206500,207000,206500,8
|
|
20250218,125800,1878164500,206500,206500,206500,206000,14
|
|
20250218,125700,1875275000,206000,206500,206500,206000,3
|
|
20250218,125600,1874656500,206500,206500,206500,206500,9
|
|
20250218,125500,1872798000,206500,206500,206500,206500,5
|
|
20250218,125400,1871765500,206500,206500,206500,206500,1
|
|
20250218,125300,1871559000,207000,206500,207500,206500,22
|
|
20250218,125200,1867008000,206500,207000,207000,206500,54
|
|
20250218,125100,1855833000,207000,207000,207000,207000,14
|
|
20250218,125000,1852935000,206500,206500,206500,206500,32
|
|
20250218,124900,1846327000,206500,206500,206500,206000,60
|
|
20250218,124800,1833939500,206000,206000,206500,206000,18
|
|
20250218,124700,1830228000,206500,206500,206500,206500,2
|
|
20250218,124600,1829815000,206500,206000,206500,205500,24
|
|
20250218,124500,1824878500,206500,206500,206500,206500,1
|
|
20250218,124400,1824672000,206000,206500,206500,206000,58
|
|
20250218,124300,1812722000,206500,206500,206500,206500,10
|
|
20250218,124200,1810657000,206500,206500,206500,206500,8
|
|
20250218,124100,1809005000,206500,206500,206500,206000,5
|
|
20250218,124000,1807973000,206500,206500,206500,206500,11
|
|
20250218,123900,1805701500,206500,206000,206500,205500,35
|
|
20250218,123800,1798493000,206000,206500,206500,206000,13
|
|
20250218,123700,1795810000,206000,206500,206500,206000,11
|
|
20250218,123600,1793539000,206500,206500,206500,206500,4
|
|
20250218,123500,1792713000,206500,206500,206500,206500,20
|
|
20250218,123400,1788583000,206500,206500,206500,206500,10
|
|
20250218,123300,1786518000,206000,206000,206000,206000,43
|
|
20250218,123200,1777660000,206000,205500,206000,205500,118
|
|
20250218,123100,1753407000,206000,206000,206500,205500,184
|
|
20250218,123000,1715505000,206500,206000,206500,206000,9
|
|
20250218,122900,1713647000,207000,206000,207000,206000,33
|
|
20250218,122800,1706846000,206500,207000,207000,206500,7
|
|
20250218,122700,1705399500,206500,206500,207000,206500,21
|
|
20250218,122600,1701061000,206500,206500,206500,206000,29
|
|
20250218,122500,1695078000,206500,206500,206500,206500,9
|
|
20250218,122400,1693219500,206000,206500,206500,206000,206
|
|
20250218,122300,1650686000,206500,207000,207000,206500,11
|
|
20250218,122200,1648411000,207000,207000,207000,207000,9
|
|
20250218,122100,1646548000,207000,206500,207000,206500,2
|
|
20250218,122000,1646134500,206500,207000,207500,206500,27
|
|
20250218,121900,1640553000,206500,207500,207500,206500,9
|
|
20250218,121800,1638687500,207500,207000,207500,206500,106
|
|
20250218,121700,1616740500,207000,207000,207000,207000,8
|
|
20250218,121600,1615084500,207000,207000,207000,207000,5
|
|
20250218,121500,1614049500,206500,207000,207000,206500,16
|
|
20250218,121400,1610742500,207000,207000,207000,207000,67
|
|
20250218,121300,1596873500,207000,207000,207000,207000,10
|
|
20250218,121200,1594803500,207000,207000,207000,206500,14
|
|
20250218,121100,1591907000,207000,207000,207000,207000,0
|
|
20250218,121000,1591907000,207000,206500,207000,206500,5
|
|
20250218,120900,1590872500,207000,207000,207500,206500,18
|
|
20250218,120800,1587147500,207000,207000,207000,207000,13
|
|
20250218,120700,1584456500,207000,206500,207000,206500,20
|
|
20250218,120600,1580318000,206500,206500,207000,206500,54
|
|
20250218,120500,1569165500,206500,207500,207500,206500,74
|
|
20250218,120400,1553822500,207000,207000,207000,207000,55
|
|
20250218,120300,1542437500,207000,206500,207000,206500,4
|
|
20250218,120200,1541610000,207000,207000,207000,207000,9
|
|
20250218,120100,1539747000,207000,207000,207000,206500,16
|
|
20250218,120000,1536435500,207000,206500,207000,206500,40
|
|
20250218,115900,1528173000,206500,206000,206500,206000,166
|
|
20250218,115800,1493895000,206500,206500,206500,206000,9
|
|
20250218,115700,1492038000,206500,206500,206500,206500,3
|
|
20250218,115600,1491418500,206500,206000,206500,206000,15
|
|
20250218,115500,1488323000,206500,206500,206500,206500,2
|
|
20250218,115400,1487910000,206000,206500,206500,206000,16
|
|
20250218,115300,1484606500,206500,206000,206500,206000,2
|
|
20250218,115200,1484194000,206500,206500,207000,206500,19
|
|
20250218,115100,1480268000,206500,206500,206500,206500,9
|
|
20250218,115000,1478409500,206500,206500,207000,206000,9
|
|
20250218,114900,1476551500,206500,206500,206500,206000,25
|
|
20250218,114800,1471391500,206500,206500,206500,206500,6
|
|
20250218,114700,1470152500,206500,206000,206500,206000,5
|
|
20250218,114600,1469121500,207000,206500,207000,206500,15
|
|
20250218,114500,1466023000,207000,207000,207000,206000,12
|
|
20250218,114400,1463548000,206000,206500,207000,206000,111
|
|
20250218,114300,1440580500,207000,207000,207000,207000,27
|
|
20250218,114200,1434991500,206500,207000,207000,206500,2
|
|
20250218,114100,1434578000,207000,206500,207000,206000,16
|
|
20250218,114000,1431272000,206000,207000,207000,206000,61
|
|
20250218,113900,1418646000,207000,207000,207000,206500,100
|
|
20250218,113800,1397992500,207000,206500,207000,206500,13
|
|
20250218,113700,1395304500,207000,206500,207000,206500,113
|
|
20250218,113600,1371915500,207000,207000,207000,206500,15
|
|
20250218,113500,1368814500,206500,207000,207000,206500,9
|
|
20250218,113400,1366953000,206500,206500,207000,206000,67
|
|
20250218,113300,1353112000,207000,206500,207000,206500,14
|
|
20250218,113200,1350220500,207000,206500,207000,206000,69
|
|
20250218,113100,1335950500,206500,206000,206500,206000,291
|
|
20250218,113000,1275981500,206000,205500,206000,205500,12
|
|
20250218,112900,1273510000,205500,205500,206000,205500,15
|
|
20250218,112800,1270423000,206000,206000,206000,206000,9
|
|
20250218,112700,1268569000,206000,206000,206000,206000,1
|
|
20250218,112600,1268363000,205500,205500,206000,205500,10
|
|
20250218,112500,1266304500,206000,206000,206000,206000,8
|
|
20250218,112400,1264656500,205500,205500,206000,205500,17
|
|
20250218,112300,1261158000,206000,205500,206000,205500,23
|
|
20250218,112200,1256427500,205500,205500,205500,205500,1
|
|
20250218,112100,1256222000,206000,206000,206000,205500,16
|
|
20250218,112000,1252927500,206000,205500,206000,205500,20
|
|
20250218,111900,1248812500,206000,205500,206000,205500,3
|
|
20250218,111800,1248195000,205500,205500,205500,205500,2
|
|
20250218,111700,1247784000,205500,205000,206000,205000,15
|
|
20250218,111600,1244700500,205500,205500,205500,205500,11
|
|
20250218,111500,1242440000,205500,205000,206000,205000,14
|
|
20250218,111400,1239564000,206000,205500,206000,205000,9
|
|
20250218,111300,1237714500,206000,206000,206000,206000,3
|
|
20250218,111200,1237096500,205500,206000,206000,205000,24
|
|
20250218,111100,1232164500,206000,205000,206000,205000,8
|
|
20250218,111000,1230521500,205500,205500,205500,205500,11
|
|
20250218,110900,1228261000,205000,205000,205000,205000,0
|
|
20250218,110800,1228261000,205000,205500,206000,205000,28
|
|
20250218,110700,1222505500,205500,205500,205500,205500,6
|
|
20250218,110600,1221272500,205500,205500,205500,205000,13
|
|
20250218,110500,1218601500,205500,205500,205500,205500,9
|
|
20250218,110400,1216752000,205000,205000,205500,205000,22
|
|
20250218,110300,1212239000,205000,205000,205000,205000,71
|
|
20250218,110200,1197684000,205000,205000,205500,205000,65
|
|
20250218,110100,1184354500,205000,205000,205000,205000,1
|
|
20250218,110000,1184149500,205500,205500,205500,205000,35
|
|
20250218,105900,1176969000,205500,205000,205500,205000,8
|
|
20250218,105800,1175327500,204500,205500,205500,204500,101
|
|
20250218,105700,1154573000,205500,205000,205500,204500,58
|
|
20250218,105600,1142686000,204000,204500,204500,204000,9
|
|
20250218,105500,1140849000,204000,205000,205000,204000,11
|
|
20250218,105400,1138601000,204500,204000,204500,204000,14
|
|
20250218,105300,1135740000,204500,204000,205000,204000,13
|
|
20250218,105200,1133081000,204000,205000,205000,204000,65
|
|
20250218,105100,1119789000,204500,205000,205000,204500,5
|
|
20250218,105000,1118764500,205000,205000,205000,205000,1
|
|
20250218,104900,1118559500,204000,205000,205000,204000,12
|
|
20250218,104800,1116102000,205000,204000,205000,204000,64
|
|
20250218,104700,1103020000,204500,204000,204500,204000,8
|
|
20250218,104600,1101387000,204500,204500,204500,204500,9
|
|
20250218,104500,1099546500,204000,204000,204000,204000,3
|
|
20250218,104400,1098934500,204000,204500,204500,204000,27
|
|
20250218,104300,1093421000,204500,204000,204500,204000,12
|
|
20250218,104200,1090972000,204500,204500,204500,204000,23
|
|
20250218,104100,1086271000,204500,204000,204500,204000,10
|
|
20250218,104000,1084228000,204500,204500,204500,204000,10
|
|
20250218,103900,1082186000,204500,204000,204500,204000,26
|
|
20250218,103800,1076877500,204500,204000,204500,204000,9
|
|
20250218,103700,1075040500,204000,204000,204000,204000,3
|
|
20250218,103600,1074428500,203500,203500,204000,203500,16
|
|
20250218,103500,1071169500,204000,204500,204500,203500,90
|
|
20250218,103400,1052812500,204500,204500,204500,204500,0
|
|
20250218,103300,1052812500,204500,204000,204500,204000,16
|
|
20250218,103200,1049543000,204000,204500,204500,204000,7
|
|
20250218,103100,1048112000,204500,204500,204500,204500,10
|
|
20250218,103000,1046067000,204000,204500,205000,204000,6
|
|
20250218,102900,1044841500,205000,205000,205000,205000,5
|
|
20250218,102800,1043816500,204500,204500,204500,204000,27
|
|
20250218,102700,1038296000,204500,205000,205000,204500,5
|
|
20250218,102600,1037271500,204500,204500,205000,204500,13
|
|
20250218,102500,1034609500,204500,205000,205000,204500,5
|
|
20250218,102400,1033586000,205000,205000,205000,204500,122
|
|
20250218,102300,1008585000,205000,204500,205000,204500,64
|
|
20250218,102200,995466000,205000,205000,205000,205000,56
|
|
20250218,102100,983986000,205000,205000,205000,205000,8
|
|
20250218,102000,982346000,205000,205000,205500,205000,63
|
|
20250218,101900,969429500,205000,205000,205000,205000,0
|
|
20250218,101800,969429500,205000,205000,205000,205000,13
|
|
20250218,101700,966764500,205000,205000,205000,205000,2
|
|
20250218,101600,966354500,204500,205000,205000,204500,13
|
|
20250218,101500,963692000,204500,204500,204500,204000,78
|
|
20250218,101400,947742000,204500,204000,204500,204000,5
|
|
20250218,101300,946720000,204500,204000,204500,204000,39
|
|
20250218,101200,938759000,204000,204000,204000,204000,23
|
|
20250218,101100,934067000,204000,203500,204000,203500,60
|
|
20250218,101000,921855500,204000,204000,204000,203500,35
|
|
20250218,100900,914728500,204000,204000,204000,204000,44
|
|
20250218,100800,905752500,203500,204000,204000,203500,13
|
|
20250218,100700,903103000,204000,203500,204000,203500,13
|
|
20250218,100600,900454500,203500,204000,204000,203500,6
|
|
20250218,100500,899232500,204000,204500,204500,203500,68
|
|
20250218,100400,885374500,204000,204500,204500,204000,13
|
|
20250218,100300,882716500,205000,205000,205000,205000,6
|
|
20250218,100200,881486500,204500,205000,205000,204500,113
|
|
20250218,100100,858327000,205000,204500,205000,204500,3
|
|
20250218,100000,857713000,205000,205000,205000,204000,60
|
|
20250218,095900,845419500,204500,204000,204500,204000,66
|
|
20250218,095800,831933500,204500,204500,204500,204500,15
|
|
20250218,095700,828866000,204500,205000,205000,204500,14
|
|
20250218,095600,826001500,205000,205000,205000,204000,18
|
|
20250218,095500,822323500,205000,204500,205000,204500,13
|
|
20250218,095400,819662000,204500,204500,204500,204500,31
|
|
20250218,095300,813322500,204500,204000,204500,204000,6
|
|
20250218,095200,812097500,204000,204500,205000,204000,201
|
|
20250218,095100,771072500,204500,205500,205500,204500,11
|
|
20250218,095000,768816500,205500,205500,205500,205500,0
|
|
20250218,094900,768816500,205500,205500,205500,205500,12
|
|
20250218,094800,766350500,205000,205000,205000,205000,3
|
|
20250218,094700,765735500,205000,205500,205500,205000,60
|
|
20250218,094600,753410500,205500,205500,205500,205500,3
|
|
20250218,094500,752794000,205000,205000,205000,205000,11
|
|
20250218,094400,750539000,205000,205000,205000,205000,50
|
|
20250218,094300,740289000,204500,204500,204500,204500,14
|
|
20250218,094200,737426000,204500,204500,204500,204500,1
|
|
20250218,094100,737221500,204500,203500,204500,203500,722
|
|
20250218,094000,589586500,203500,204000,204000,203500,35
|
|
20250218,093900,582449000,204000,204000,204000,203500,42
|
|
20250218,093800,573881500,204000,204000,204000,204000,107
|
|
20250218,093700,552053500,204000,204000,204000,204000,2
|
|
20250218,093600,551645500,204000,204000,204000,204000,34
|
|
20250218,093500,544709500,204000,204000,204000,204000,15
|
|
20250218,093400,541649500,204000,204000,204500,204000,12
|
|
20250218,093300,539196500,204000,204000,204500,203500,16
|
|
20250218,093200,535933500,204500,204000,204500,204000,3
|
|
20250218,093100,535321000,204000,204000,204000,203500,64
|
|
20250218,093000,522266000,204000,203000,204000,203000,29
|
|
20250218,092900,516376500,203000,203500,203500,203000,106
|
|
20250218,092800,494806000,204000,204000,204000,203500,117
|
|
20250218,092700,470941000,204000,204500,204500,204000,95
|
|
20250218,092600,451558500,204000,204000,204500,204000,40
|
|
20250218,092500,443397500,204000,204500,204500,204000,36
|
|
20250218,092400,436052500,204500,204500,205000,204500,56
|
|
20250218,092300,424599500,205000,205500,205500,205000,78
|
|
20250218,092200,408591500,205500,205500,205500,205500,8
|
|
20250218,092100,406947500,205500,205500,205500,205000,160
|
|
20250218,092000,374087500,205500,206000,206000,205500,3
|
|
20250218,091900,373470500,205500,205500,205500,205500,1
|
|
20250218,091800,373265000,205500,205000,205500,205000,74
|
|
20250218,091700,358080000,205500,205500,205500,205500,7
|
|
20250218,091600,356641500,205500,205000,205500,205000,12
|
|
20250218,091500,354178000,205000,205500,205500,204500,37
|
|
20250218,091400,346604500,205000,205000,205000,205000,3
|
|
20250218,091300,345989500,205000,206000,206000,205000,22
|
|
20250218,091200,341470500,206000,206500,206500,206000,7
|
|
20250218,091100,340027000,205000,205500,206000,205000,118
|
|
20250218,091000,315727000,205500,205000,205500,204500,184
|
|
20250218,090900,278017000,205000,205500,205500,205000,57
|
|
20250218,090800,266329500,206000,205500,206000,205500,75
|
|
20250218,090700,250915500,205500,205500,206000,205000,87
|
|
20250218,090600,233038500,205500,205500,206000,205500,34
|
|
20250218,090500,226050500,205500,207500,207500,205500,208
|
|
20250218,090400,183139000,206500,206500,208000,206500,21
|
|
20250218,090300,178795000,208000,208500,208500,206500,224
|
|
20250218,090200,132396500,207500,207500,208500,207500,157
|
|
20250218,090100,99782500,206500,206500,207500,206500,148
|
|
20250218,090000,69170500,206500,207000,207500,206000,320
|