743 lines
44 KiB
CSV
743 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,212000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,211900,144981898500,301000,301000,301000,301000,0
|
|
20250210,211800,144981898500,301000,301000,301000,301000,0
|
|
20250210,211700,144981898500,301000,301000,301000,301000,0
|
|
20250210,211600,144981898500,301000,301000,301000,301000,0
|
|
20250210,211500,144981898500,301000,301000,301000,301000,0
|
|
20250210,211400,144981898500,301000,301000,301000,301000,0
|
|
20250210,211300,144981898500,301000,301000,301000,301000,0
|
|
20250210,211200,144981898500,301000,301000,301000,301000,0
|
|
20250210,211100,144981898500,301000,301000,301000,301000,0
|
|
20250210,211000,144981898500,301000,301000,301000,301000,0
|
|
20250210,210900,144981898500,301000,301000,301000,301000,0
|
|
20250210,210800,144981898500,301000,301000,301000,301000,0
|
|
20250210,210700,144981898500,301000,301000,301000,301000,0
|
|
20250210,210600,144981898500,301000,301000,301000,301000,0
|
|
20250210,210500,144981898500,301000,301000,301000,301000,0
|
|
20250210,210400,144981898500,301000,301000,301000,301000,0
|
|
20250210,210300,144981898500,301000,301000,301000,301000,0
|
|
20250210,210200,144981898500,301000,301000,301000,301000,0
|
|
20250210,210100,144981898500,301000,301000,301000,301000,0
|
|
20250210,210000,144981898500,301000,301000,301000,301000,0
|
|
20250210,205900,144981898500,301000,301000,301000,301000,0
|
|
20250210,205800,144981898500,301000,301000,301000,301000,0
|
|
20250210,205700,144981898500,301000,301000,301000,301000,0
|
|
20250210,205600,144981898500,301000,301000,301000,301000,0
|
|
20250210,205500,144981898500,301000,301000,301000,301000,0
|
|
20250210,205400,144981898500,301000,301000,301000,301000,0
|
|
20250210,205300,144981898500,301000,301000,301000,301000,0
|
|
20250210,205200,144981898500,301000,301000,301000,301000,0
|
|
20250210,205100,144981898500,301000,301000,301000,301000,0
|
|
20250210,205000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,204900,144981898500,301000,301000,301000,301000,0
|
|
20250210,204800,144981898500,301000,301000,301000,301000,0
|
|
20250210,204700,144981898500,301000,301000,301000,301000,0
|
|
20250210,204600,144981898500,301000,301000,301000,301000,0
|
|
20250210,204500,144981898500,301000,301000,301000,301000,0
|
|
20250210,204400,144981898500,301000,301000,301000,301000,0
|
|
20250210,204300,144981898500,301000,301000,301000,301000,0
|
|
20250210,204200,144981898500,301000,301000,301000,301000,0
|
|
20250210,204100,144981898500,301000,301000,301000,301000,0
|
|
20250210,204000,144981898500,301000,301000,301000,301000,0
|
|
20250210,203900,144981898500,301000,301000,301000,301000,0
|
|
20250210,203800,144981898500,301000,301000,301000,301000,0
|
|
20250210,203700,144981898500,301000,301000,301000,301000,0
|
|
20250210,203600,144981898500,301000,301000,301000,301000,0
|
|
20250210,203500,144981898500,301000,301000,301000,301000,0
|
|
20250210,203400,144981898500,301000,301000,301000,301000,0
|
|
20250210,203300,144981898500,301000,301000,301000,301000,0
|
|
20250210,203200,144981898500,301000,301000,301000,301000,0
|
|
20250210,203100,144981898500,301000,301000,301000,301000,0
|
|
20250210,203000,144981898500,301000,301000,301000,301000,0
|
|
20250210,202900,144981898500,301000,301000,301000,301000,0
|
|
20250210,202800,144981898500,301000,301000,301000,301000,0
|
|
20250210,202700,144981898500,301000,301000,301000,301000,0
|
|
20250210,202600,144981898500,301000,301000,301000,301000,0
|
|
20250210,202500,144981898500,301000,301000,301000,301000,0
|
|
20250210,202400,144981898500,301000,301000,301000,301000,0
|
|
20250210,202300,144981898500,301000,301000,301000,301000,0
|
|
20250210,202200,144981898500,301000,301000,301000,301000,0
|
|
20250210,202100,144981898500,301000,301000,301000,301000,0
|
|
20250210,202000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,201900,144981898500,301000,301000,301000,301000,0
|
|
20250210,201800,144981898500,301000,301000,301000,301000,0
|
|
20250210,201700,144981898500,301000,301000,301000,301000,0
|
|
20250210,201600,144981898500,301000,301000,301000,301000,0
|
|
20250210,201500,144981898500,301000,301000,301000,301000,0
|
|
20250210,201400,144981898500,301000,301000,301000,301000,0
|
|
20250210,201300,144981898500,301000,301000,301000,301000,0
|
|
20250210,201200,144981898500,301000,301000,301000,301000,0
|
|
20250210,201100,144981898500,301000,301000,301000,301000,0
|
|
20250210,201000,144981898500,301000,301000,301000,301000,0
|
|
20250210,200900,144981898500,301000,301000,301000,301000,0
|
|
20250210,200800,144981898500,301000,301000,301000,301000,0
|
|
20250210,200700,144981898500,301000,301000,301000,301000,0
|
|
20250210,200600,144981898500,301000,301000,301000,301000,0
|
|
20250210,200500,144981898500,301000,301000,301000,301000,0
|
|
20250210,200400,144981898500,301000,301000,301000,301000,0
|
|
20250210,200300,144981898500,301000,301000,301000,301000,0
|
|
20250210,200200,144981898500,301000,301000,301000,301000,0
|
|
20250210,200100,144981898500,301000,301000,301000,301000,0
|
|
20250210,200000,144981898500,301000,301000,301000,301000,0
|
|
20250210,195900,144981898500,301000,301000,301000,301000,0
|
|
20250210,195800,144981898500,301000,301000,301000,301000,0
|
|
20250210,195700,144981898500,301000,301000,301000,301000,0
|
|
20250210,195600,144981898500,301000,301000,301000,301000,0
|
|
20250210,195500,144981898500,301000,301000,301000,301000,0
|
|
20250210,195400,144981898500,301000,301000,301000,301000,0
|
|
20250210,195300,144981898500,301000,301000,301000,301000,0
|
|
20250210,195200,144981898500,301000,301000,301000,301000,0
|
|
20250210,195100,144981898500,301000,301000,301000,301000,0
|
|
20250210,195000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,194900,144981898500,301000,301000,301000,301000,0
|
|
20250210,194800,144981898500,301000,301000,301000,301000,0
|
|
20250210,194700,144981898500,301000,301000,301000,301000,0
|
|
20250210,194600,144981898500,301000,301000,301000,301000,0
|
|
20250210,194500,144981898500,301000,301000,301000,301000,0
|
|
20250210,194400,144981898500,301000,301000,301000,301000,0
|
|
20250210,194300,144981898500,301000,301000,301000,301000,0
|
|
20250210,194200,144981898500,301000,301000,301000,301000,0
|
|
20250210,194100,144981898500,301000,301000,301000,301000,0
|
|
20250210,194000,144981898500,301000,301000,301000,301000,0
|
|
20250210,193900,144981898500,301000,301000,301000,301000,0
|
|
20250210,193800,144981898500,301000,301000,301000,301000,0
|
|
20250210,193700,144981898500,301000,301000,301000,301000,0
|
|
20250210,193600,144981898500,301000,301000,301000,301000,0
|
|
20250210,193500,144981898500,301000,301000,301000,301000,0
|
|
20250210,193400,144981898500,301000,301000,301000,301000,0
|
|
20250210,193300,144981898500,301000,301000,301000,301000,0
|
|
20250210,193200,144981898500,301000,301000,301000,301000,0
|
|
20250210,193100,144981898500,301000,301000,301000,301000,0
|
|
20250210,193000,144981898500,301000,301000,301000,301000,0
|
|
20250210,192900,144981898500,301000,301000,301000,301000,0
|
|
20250210,192800,144981898500,301000,301000,301000,301000,0
|
|
20250210,192700,144981898500,301000,301000,301000,301000,0
|
|
20250210,192600,144981898500,301000,301000,301000,301000,0
|
|
20250210,192500,144981898500,301000,301000,301000,301000,0
|
|
20250210,192400,144981898500,301000,301000,301000,301000,0
|
|
20250210,192300,144981898500,301000,301000,301000,301000,0
|
|
20250210,192200,144981898500,301000,301000,301000,301000,0
|
|
20250210,192100,144981898500,301000,301000,301000,301000,0
|
|
20250210,192000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,191900,144981898500,301000,301000,301000,301000,0
|
|
20250210,191800,144981898500,301000,301000,301000,301000,0
|
|
20250210,191700,144981898500,301000,301000,301000,301000,0
|
|
20250210,191600,144981898500,301000,301000,301000,301000,0
|
|
20250210,191500,144981898500,301000,301000,301000,301000,0
|
|
20250210,191400,144981898500,301000,301000,301000,301000,0
|
|
20250210,191300,144981898500,301000,301000,301000,301000,0
|
|
20250210,191200,144981898500,301000,301000,301000,301000,0
|
|
20250210,191100,144981898500,301000,301000,301000,301000,0
|
|
20250210,191000,144981898500,301000,301000,301000,301000,0
|
|
20250210,190900,144981898500,301000,301000,301000,301000,0
|
|
20250210,190800,144981898500,301000,301000,301000,301000,0
|
|
20250210,190700,144981898500,301000,301000,301000,301000,0
|
|
20250210,190600,144981898500,301000,301000,301000,301000,0
|
|
20250210,190500,144981898500,301000,301000,301000,301000,0
|
|
20250210,190400,144981898500,301000,301000,301000,301000,0
|
|
20250210,190300,144981898500,301000,301000,301000,301000,0
|
|
20250210,190200,144981898500,301000,301000,301000,301000,0
|
|
20250210,190100,144981898500,301000,301000,301000,301000,0
|
|
20250210,190000,144981898500,301000,301000,301000,301000,0
|
|
20250210,185900,144981898500,301000,301000,301000,301000,0
|
|
20250210,185800,144981898500,301000,301000,301000,301000,0
|
|
20250210,185700,144981898500,301000,301000,301000,301000,0
|
|
20250210,185600,144981898500,301000,301000,301000,301000,0
|
|
20250210,185500,144981898500,301000,301000,301000,301000,0
|
|
20250210,185400,144981898500,301000,301000,301000,301000,0
|
|
20250210,185300,144981898500,301000,301000,301000,301000,0
|
|
20250210,185200,144981898500,301000,301000,301000,301000,0
|
|
20250210,185100,144981898500,301000,301000,301000,301000,0
|
|
20250210,185000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,184900,144981898500,301000,301000,301000,301000,0
|
|
20250210,184800,144981898500,301000,301000,301000,301000,0
|
|
20250210,184700,144981898500,301000,301000,301000,301000,0
|
|
20250210,184600,144981898500,301000,301000,301000,301000,0
|
|
20250210,184500,144981898500,301000,301000,301000,301000,0
|
|
20250210,184400,144981898500,301000,301000,301000,301000,0
|
|
20250210,184300,144981898500,301000,301000,301000,301000,0
|
|
20250210,184200,144981898500,301000,301000,301000,301000,0
|
|
20250210,184100,144981898500,301000,301000,301000,301000,0
|
|
20250210,184000,144981898500,301000,301000,301000,301000,0
|
|
20250210,183900,144981898500,301000,301000,301000,301000,0
|
|
20250210,183800,144981898500,301000,301000,301000,301000,0
|
|
20250210,183700,144981898500,301000,301000,301000,301000,0
|
|
20250210,183600,144981898500,301000,301000,301000,301000,0
|
|
20250210,183500,144981898500,301000,301000,301000,301000,0
|
|
20250210,183400,144981898500,301000,301000,301000,301000,0
|
|
20250210,183300,144981898500,301000,301000,301000,301000,0
|
|
20250210,183200,144981898500,301000,301000,301000,301000,0
|
|
20250210,183100,144981898500,301000,301000,301000,301000,0
|
|
20250210,183000,144981898500,301000,301000,301000,301000,0
|
|
20250210,182900,144981898500,301000,301000,301000,301000,0
|
|
20250210,182800,144981898500,301000,301000,301000,301000,0
|
|
20250210,182700,144981898500,301000,301000,301000,301000,0
|
|
20250210,182600,144981898500,301000,301000,301000,301000,0
|
|
20250210,182500,144981898500,301000,301000,301000,301000,0
|
|
20250210,182400,144981898500,301000,301000,301000,301000,0
|
|
20250210,182300,144981898500,301000,301000,301000,301000,0
|
|
20250210,182200,144981898500,301000,301000,301000,301000,0
|
|
20250210,182100,144981898500,301000,301000,301000,301000,0
|
|
20250210,182000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,181900,144981898500,301000,301000,301000,301000,0
|
|
20250210,181800,144981898500,301000,301000,301000,301000,0
|
|
20250210,181700,144981898500,301000,301000,301000,301000,0
|
|
20250210,181600,144981898500,301000,301000,301000,301000,0
|
|
20250210,181500,144981898500,301000,301000,301000,301000,0
|
|
20250210,181400,144981898500,301000,301000,301000,301000,0
|
|
20250210,181300,144981898500,301000,301000,301000,301000,0
|
|
20250210,181200,144981898500,301000,301000,301000,301000,0
|
|
20250210,181100,144981898500,301000,301000,301000,301000,0
|
|
20250210,181000,144981898500,301000,301000,301000,301000,0
|
|
20250210,180900,144981898500,301000,301000,301000,301000,0
|
|
20250210,180800,144981898500,301000,301000,301000,301000,0
|
|
20250210,180700,144981898500,301000,301000,301000,301000,0
|
|
20250210,180600,144981898500,301000,301000,301000,301000,0
|
|
20250210,180500,144981898500,301000,301000,301000,301000,0
|
|
20250210,180400,144981898500,301000,301000,301000,301000,0
|
|
20250210,180300,144981898500,301000,301000,301000,301000,0
|
|
20250210,180200,144981898500,301000,301000,301000,301000,0
|
|
20250210,180100,144981898500,301000,301000,301000,301000,0
|
|
20250210,180000,144981898500,301000,301000,301000,301000,0
|
|
20250210,175900,144981898500,301000,301000,301000,301000,0
|
|
20250210,175800,144981898500,301000,301000,301000,301000,0
|
|
20250210,175700,144981898500,301000,301000,301000,301000,0
|
|
20250210,175600,144981898500,301000,301000,301000,301000,0
|
|
20250210,175500,144981898500,301000,301000,301000,301000,0
|
|
20250210,175400,144981898500,301000,301000,301000,301000,0
|
|
20250210,175300,144981898500,301000,301000,301000,301000,0
|
|
20250210,175200,144981898500,301000,301000,301000,301000,0
|
|
20250210,175100,144981898500,301000,301000,301000,301000,0
|
|
20250210,175000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,174900,144981898500,301000,301000,301000,301000,0
|
|
20250210,174800,144981898500,301000,301000,301000,301000,0
|
|
20250210,174700,144981898500,301000,301000,301000,301000,0
|
|
20250210,174600,144981898500,301000,301000,301000,301000,0
|
|
20250210,174500,144981898500,301000,301000,301000,301000,0
|
|
20250210,174400,144981898500,301000,301000,301000,301000,0
|
|
20250210,174300,144981898500,301000,301000,301000,301000,0
|
|
20250210,174200,144981898500,301000,301000,301000,301000,0
|
|
20250210,174100,144981898500,301000,301000,301000,301000,0
|
|
20250210,174000,144981898500,301000,301000,301000,301000,0
|
|
20250210,173900,144981898500,301000,301000,301000,301000,0
|
|
20250210,173800,144981898500,301000,301000,301000,301000,0
|
|
20250210,173700,144981898500,301000,301000,301000,301000,0
|
|
20250210,173600,144981898500,301000,301000,301000,301000,0
|
|
20250210,173500,144981898500,301000,301000,301000,301000,0
|
|
20250210,173400,144981898500,301000,301000,301000,301000,0
|
|
20250210,173300,144981898500,301000,301000,301000,301000,0
|
|
20250210,173200,144981898500,301000,301000,301000,301000,0
|
|
20250210,173100,144981898500,301000,301000,301000,301000,0
|
|
20250210,173000,144981898500,301000,301000,301000,301000,0
|
|
20250210,172900,144981898500,301000,301000,301000,301000,0
|
|
20250210,172800,144981898500,301000,301000,301000,301000,0
|
|
20250210,172700,144981898500,301000,301000,301000,301000,0
|
|
20250210,172600,144981898500,301000,301000,301000,301000,0
|
|
20250210,172500,144981898500,301000,301000,301000,301000,0
|
|
20250210,172400,144981898500,301000,301000,301000,301000,0
|
|
20250210,172300,144981898500,301000,301000,301000,301000,0
|
|
20250210,172200,144981898500,301000,301000,301000,301000,0
|
|
20250210,172100,144981898500,301000,301000,301000,301000,0
|
|
20250210,172000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,171900,144981898500,301000,301000,301000,301000,0
|
|
20250210,171800,144981898500,301000,301000,301000,301000,0
|
|
20250210,171700,144981898500,301000,301000,301000,301000,0
|
|
20250210,171600,144981898500,301000,301000,301000,301000,0
|
|
20250210,171500,144981898500,301000,301000,301000,301000,0
|
|
20250210,171400,144981898500,301000,301000,301000,301000,0
|
|
20250210,171300,144981898500,301000,301000,301000,301000,0
|
|
20250210,171200,144981898500,301000,301000,301000,301000,0
|
|
20250210,171100,144981898500,301000,301000,301000,301000,0
|
|
20250210,171000,144981898500,301000,301000,301000,301000,0
|
|
20250210,170900,144981898500,301000,301000,301000,301000,0
|
|
20250210,170800,144981898500,301000,301000,301000,301000,0
|
|
20250210,170700,144981898500,301000,301000,301000,301000,0
|
|
20250210,170600,144981898500,301000,301000,301000,301000,0
|
|
20250210,170500,144981898500,301000,301000,301000,301000,0
|
|
20250210,170400,144981898500,301000,301000,301000,301000,0
|
|
20250210,170300,144981898500,301000,301000,301000,301000,0
|
|
20250210,170200,144981898500,301000,301000,301000,301000,0
|
|
20250210,170100,144981898500,301000,301000,301000,301000,0
|
|
20250210,170000,144981898500,301000,301000,301000,301000,0
|
|
20250210,165900,144981898500,301000,301000,301000,301000,0
|
|
20250210,165800,144981898500,301000,301000,301000,301000,0
|
|
20250210,165700,144981898500,301000,301000,301000,301000,0
|
|
20250210,165600,144981898500,301000,301000,301000,301000,0
|
|
20250210,165500,144981898500,301000,301000,301000,301000,0
|
|
20250210,165400,144981898500,301000,301000,301000,301000,0
|
|
20250210,165300,144981898500,301000,301000,301000,301000,0
|
|
20250210,165200,144981898500,301000,301000,301000,301000,0
|
|
20250210,165100,144981898500,301000,301000,301000,301000,0
|
|
20250210,165000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,164900,144981898500,301000,301000,301000,301000,0
|
|
20250210,164800,144981898500,301000,301000,301000,301000,0
|
|
20250210,164700,144981898500,301000,301000,301000,301000,0
|
|
20250210,164600,144981898500,301000,301000,301000,301000,0
|
|
20250210,164500,144981898500,301000,301000,301000,301000,0
|
|
20250210,164400,144981898500,301000,301000,301000,301000,0
|
|
20250210,164300,144981898500,301000,301000,301000,301000,0
|
|
20250210,164200,144981898500,301000,301000,301000,301000,0
|
|
20250210,164100,144981898500,301000,301000,301000,301000,0
|
|
20250210,164000,144981898500,301000,301000,301000,301000,0
|
|
20250210,163900,144981898500,301000,301000,301000,301000,0
|
|
20250210,163800,144981898500,301000,301000,301000,301000,0
|
|
20250210,163700,144981898500,301000,301000,301000,301000,0
|
|
20250210,163600,144981898500,301000,301000,301000,301000,0
|
|
20250210,163500,144981898500,301000,301000,301000,301000,0
|
|
20250210,163400,144981898500,301000,301000,301000,301000,0
|
|
20250210,163300,144981898500,301000,301000,301000,301000,0
|
|
20250210,163200,144981898500,301000,301000,301000,301000,0
|
|
20250210,163100,144981898500,301000,301000,301000,301000,0
|
|
20250210,163000,144981898500,301000,301000,301000,301000,0
|
|
20250210,162900,144981898500,301000,301000,301000,301000,0
|
|
20250210,162800,144981898500,301000,301000,301000,301000,0
|
|
20250210,162700,144981898500,301000,301000,301000,301000,0
|
|
20250210,162600,144981898500,301000,301000,301000,301000,0
|
|
20250210,162500,144981898500,301000,301000,301000,301000,0
|
|
20250210,162400,144981898500,301000,301000,301000,301000,0
|
|
20250210,162300,144981898500,301000,301000,301000,301000,0
|
|
20250210,162200,144981898500,301000,301000,301000,301000,0
|
|
20250210,162100,144981898500,301000,301000,301000,301000,0
|
|
20250210,162000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,161900,144981898500,301000,301000,301000,301000,0
|
|
20250210,161800,144981898500,301000,301000,301000,301000,0
|
|
20250210,161700,144981898500,301000,301000,301000,301000,0
|
|
20250210,161600,144981898500,301000,301000,301000,301000,0
|
|
20250210,161500,144981898500,301000,301000,301000,301000,0
|
|
20250210,161400,144981898500,301000,301000,301000,301000,0
|
|
20250210,161300,144981898500,301000,301000,301000,301000,0
|
|
20250210,161200,144981898500,301000,301000,301000,301000,0
|
|
20250210,161100,144981898500,301000,301000,301000,301000,0
|
|
20250210,161000,144981898500,301000,301000,301000,301000,0
|
|
20250210,160900,144981898500,301000,301000,301000,301000,0
|
|
20250210,160800,144981898500,301000,301000,301000,301000,0
|
|
20250210,160700,144981898500,301000,301000,301000,301000,0
|
|
20250210,160600,144981898500,301000,301000,301000,301000,0
|
|
20250210,160500,144981898500,301000,301000,301000,301000,0
|
|
20250210,160400,144981898500,301000,301000,301000,301000,0
|
|
20250210,160300,144981898500,301000,301000,301000,301000,0
|
|
20250210,160200,144981898500,301000,301000,301000,301000,0
|
|
20250210,160100,144981898500,301000,301000,301000,301000,0
|
|
20250210,160000,144981898500,301000,301000,301000,301000,0
|
|
20250210,155900,144981898500,301000,301000,301000,301000,0
|
|
20250210,155800,144981898500,301000,301000,301000,301000,0
|
|
20250210,155700,144981898500,301000,301000,301000,301000,0
|
|
20250210,155600,144981898500,301000,301000,301000,301000,0
|
|
20250210,155500,144981898500,301000,301000,301000,301000,0
|
|
20250210,155400,144981898500,301000,301000,301000,301000,0
|
|
20250210,155300,144981898500,301000,301000,301000,301000,0
|
|
20250210,155200,144981898500,301000,301000,301000,301000,0
|
|
20250210,155100,144981898500,301000,301000,301000,301000,0
|
|
20250210,155000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,154900,144981898500,301000,301000,301000,301000,0
|
|
20250210,154800,144981898500,301000,301000,301000,301000,0
|
|
20250210,154700,144981898500,301000,301000,301000,301000,0
|
|
20250210,154600,144981898500,301000,301000,301000,301000,0
|
|
20250210,154500,144981898500,301000,301000,301000,301000,0
|
|
20250210,154400,144981898500,301000,301000,301000,301000,0
|
|
20250210,154300,144981898500,301000,301000,301000,301000,0
|
|
20250210,154200,144981898500,301000,301000,301000,301000,0
|
|
20250210,154100,144981898500,301000,301000,301000,301000,0
|
|
20250210,154000,144981898500,301000,301000,301000,301000,0
|
|
20250210,153900,144981898500,301000,301000,301000,301000,0
|
|
20250210,153800,144981898500,301000,301000,301000,301000,0
|
|
20250210,153700,144981898500,301000,301000,301000,301000,0
|
|
20250210,153600,144981898500,301000,301000,301000,301000,0
|
|
20250210,153500,144981898500,301000,301000,301000,301000,0
|
|
20250210,153400,144981898500,301000,301000,301000,301000,0
|
|
20250210,153300,144981898500,301000,301000,301000,301000,0
|
|
20250210,153200,144981898500,301000,301000,301000,301000,0
|
|
20250210,153100,144981898500,301000,301000,301000,301000,0
|
|
20250210,153000,144981898500,301000,301000,301000,301000,15047
|
|
20250210,152900,140452751500,301000,301000,301000,301000,0
|
|
20250210,152800,140452751500,301000,301000,301000,301000,0
|
|
20250210,152700,140452751500,301000,301000,301000,301000,0
|
|
20250210,152600,140452751500,301000,301000,301000,301000,0
|
|
20250210,152500,140452751500,301000,301000,301000,301000,0
|
|
20250210,152400,140452751500,301000,301000,301000,301000,0
|
|
20250210,152300,140452751500,301000,301000,301000,301000,0
|
|
20250210,152200,140452751500,301000,301000,301000,301000,0
|
|
20250210,152100,140452751500,301000,301000,301000,301000,0
|
|
20250210,152000,140452751500,301000,301000,301000,301000,0
|
|
20250210,151900,140452751500,301000,301500,301500,301000,1119
|
|
20250210,151800,140115716500,301500,301000,301500,300500,1607
|
|
20250210,151700,139631915500,301500,300500,301500,300500,1920
|
|
20250210,151600,139054000500,300500,301000,301000,300500,615
|
|
20250210,151500,138869066000,301000,300500,301000,300500,2248
|
|
20250210,151400,138193200500,300500,300500,301000,300500,564
|
|
20250210,151300,138023614500,300500,300500,301000,300500,901
|
|
20250210,151200,137752752000,300500,300500,301000,300500,631
|
|
20250210,151100,137563074500,300500,300500,301000,300000,1378
|
|
20250210,151000,137148952000,300500,300500,301000,300500,1988
|
|
20250210,150900,136551280500,301000,300500,301000,300000,1245
|
|
20250210,150800,136177205500,300000,300000,300500,300000,1098
|
|
20250210,150700,135847617000,300500,301000,301000,300000,1868
|
|
20250210,150600,135286317000,300500,301000,301500,300500,1178
|
|
20250210,150500,134931814000,301500,301000,301500,300500,845
|
|
20250210,150400,134677428500,301000,300500,301000,300000,3005
|
|
20250210,150300,133774315500,301000,301000,301500,300000,3090
|
|
20250210,150200,132844892500,300500,301000,301500,300500,2620
|
|
20250210,150100,132056690000,301000,301500,301500,301000,3931
|
|
20250210,150000,130873447500,301000,302000,302000,301000,2814
|
|
20250210,145900,130025082000,302000,303000,303500,301500,6129
|
|
20250210,145800,128170879000,303500,303000,303500,303000,792
|
|
20250210,145700,127930880000,303500,303000,303500,303000,767
|
|
20250210,145600,127698458000,303000,303000,303500,303000,655
|
|
20250210,145500,127499903000,303500,304000,304000,303000,1036
|
|
20250210,145400,127185655000,304000,303500,304000,303500,596
|
|
20250210,145300,127004750000,303500,303500,304000,303500,388
|
|
20250210,145200,126886987500,303500,304000,304000,303500,671
|
|
20250210,145100,126683297500,303500,304000,304000,303000,2426
|
|
20250210,145000,125946888000,303500,303500,304000,303500,824
|
|
20250210,144900,125696640000,303500,303500,304000,303500,1077
|
|
20250210,144800,125369750000,303500,303500,304000,303500,948
|
|
20250210,144700,125081987000,303500,303500,304000,303000,1801
|
|
20250210,144600,124535565500,303500,303500,304000,303500,1300
|
|
20250210,144500,124140970500,303500,303500,304000,303500,2315
|
|
20250210,144400,123438238500,303500,303500,304000,303500,687
|
|
20250210,144300,123229709500,303500,304500,304500,303500,860
|
|
20250210,144200,122968273000,304500,304000,304500,304000,1034
|
|
20250210,144100,122653870000,304000,304000,304500,303500,2116
|
|
20250210,144000,122010685500,303500,303500,304000,303500,1319
|
|
20250210,143900,121610272500,303500,304500,304500,303500,1804
|
|
20250210,143800,121062026500,304000,304500,304500,304000,866
|
|
20250210,143700,120798666500,304000,304000,304500,304000,578
|
|
20250210,143600,120622910000,304500,304500,305000,304000,1157
|
|
20250210,143500,120270894500,304000,304500,305000,304000,1663
|
|
20250210,143400,119764423500,304500,304500,305000,304500,1586
|
|
20250210,143300,119281204000,304500,305000,305500,304500,2751
|
|
20250210,143200,118442161000,305500,306000,306500,305000,3560
|
|
20250210,143100,117354265500,306500,306500,306500,306000,1090
|
|
20250210,143000,117020627000,306500,306000,306500,306000,481
|
|
20250210,142900,116873268000,306500,305500,307000,305500,1538
|
|
20250210,142800,116402333000,305500,306000,306000,305500,750
|
|
20250210,142700,116173174000,305500,305500,306000,305500,944
|
|
20250210,142600,115884589500,305500,305500,306000,305500,704
|
|
20250210,142500,115669504500,305500,306000,306500,305500,1618
|
|
20250210,142400,115174403500,306000,307500,307500,306000,2767
|
|
20250210,142300,114325757000,307000,307000,307500,307000,796
|
|
20250210,142200,114081362000,307500,307000,307500,307000,771
|
|
20250210,142100,113844561000,307500,308000,308000,307000,1497
|
|
20250210,142000,113384261000,307500,308000,308500,307500,3995
|
|
20250210,141900,112153907500,308000,308500,309000,308000,3950
|
|
20250210,141800,110935484000,309000,309000,309500,308500,4473
|
|
20250210,141700,109553480500,309000,309000,309500,309000,204
|
|
20250210,141600,109490427500,309000,309500,310000,309000,606
|
|
20250210,141500,109302859500,309500,309500,310000,309500,390
|
|
20250210,141400,109182097500,309500,309500,310000,309500,108
|
|
20250210,141300,109148665500,309500,309500,310000,309500,165
|
|
20250210,141200,109097572500,309500,310000,310000,309500,84
|
|
20250210,141100,109071573500,310000,310000,310000,309500,99
|
|
20250210,141000,109040918500,310000,309500,310000,309000,251
|
|
20250210,140900,108963236500,309500,309500,309500,309000,265
|
|
20250210,140800,108881294000,309000,309500,310000,309000,405
|
|
20250210,140700,108755976000,309500,310000,310500,309500,422
|
|
20250210,140600,108625187500,310000,310000,310500,310000,251
|
|
20250210,140500,108547359500,310000,310500,310500,310000,180
|
|
20250210,140400,108491528000,310500,310000,310500,309500,727
|
|
20250210,140300,108266188000,310000,310000,310000,309500,198
|
|
20250210,140200,108204855000,309500,310000,310000,309500,203
|
|
20250210,140100,108142008500,310000,310000,310000,309500,124
|
|
20250210,140000,108103613000,309500,309500,310000,309500,1209
|
|
20250210,135900,107729317500,310000,309500,310000,309500,411
|
|
20250210,135800,107602076500,309500,309000,310000,309000,1460
|
|
20250210,135700,107149933500,309500,309500,309500,309000,394
|
|
20250210,135600,107028051000,309000,309000,309500,309000,307
|
|
20250210,135500,106933152500,309000,309000,309500,309000,352
|
|
20250210,135400,106824301500,309500,309000,309500,309000,203
|
|
20250210,135300,106761542000,309000,309000,309500,309000,558
|
|
20250210,135200,106589094000,309000,310000,310000,309000,2437
|
|
20250210,135100,105834918500,310000,310000,310500,309500,2363
|
|
20250210,135000,105102416000,310000,311000,311000,310000,2981
|
|
20250210,134900,104177594500,310500,310500,311000,310500,106
|
|
20250210,134800,104144670500,311000,310500,311000,310500,119
|
|
20250210,134700,104107706500,311000,310500,311500,310500,476
|
|
20250210,134600,103959688500,310500,310500,311000,310500,94
|
|
20250210,134500,103930476000,311000,310500,311500,310500,293
|
|
20250210,134400,103839384500,310500,310500,311000,310500,147
|
|
20250210,134300,103793700000,311000,311000,311000,310500,199
|
|
20250210,134200,103731852500,311000,311000,311500,310500,1144
|
|
20250210,134100,103376324500,311000,311500,311500,311000,109
|
|
20250210,134000,103342408500,311500,311000,311500,311000,216
|
|
20250210,133900,103275152500,311500,311500,311500,311000,230
|
|
20250210,133800,103203565500,311000,311500,311500,311000,826
|
|
20250210,133700,102946378500,311500,311500,312000,311500,586
|
|
20250210,133600,102763734000,311500,311500,311500,311000,292
|
|
20250210,133500,102672782500,311500,311500,311500,311000,550
|
|
20250210,133400,102501516000,311000,311000,311500,311000,421
|
|
20250210,133300,102370554000,311500,310500,311500,310500,373
|
|
20250210,133200,102254545000,311000,311000,311000,310500,422
|
|
20250210,133100,102123413000,311000,310500,311000,310000,377
|
|
20250210,133000,102006330500,310500,310000,310500,310000,188
|
|
20250210,132900,101948010000,310000,310500,310500,310000,195
|
|
20250210,132800,101887519500,310500,310500,310500,310000,244
|
|
20250210,132700,101811799500,310500,310000,310500,310000,217
|
|
20250210,132600,101744459500,310000,310000,310500,310000,139
|
|
20250210,132500,101701336000,310000,310500,311000,310000,358
|
|
20250210,132400,101590168000,310500,311000,311000,310500,1159
|
|
20250210,132300,101230261000,310500,310500,311000,310500,380
|
|
20250210,132200,101112228500,310500,310500,311000,310500,330
|
|
20250210,132100,101009736000,310500,311500,311500,310500,2899
|
|
20250210,132000,100108010000,311500,311000,312000,311000,337
|
|
20250210,131900,100003046000,311500,311500,311500,311000,113
|
|
20250210,131800,99967866500,311500,311500,311500,311000,75
|
|
20250210,131700,99944511500,311000,311000,311500,311000,421
|
|
20250210,131600,99813438000,311000,312000,312000,311000,923
|
|
20250210,131500,99525936500,312000,312000,312000,311500,147
|
|
20250210,131400,99480086500,311500,311500,312000,311500,108
|
|
20250210,131300,99446416000,311500,311500,312000,311500,466
|
|
20250210,131200,99301150500,311500,311500,312000,311500,85
|
|
20250210,131100,99274643500,311500,312000,312000,311500,154
|
|
20250210,131000,99226654000,312000,312000,312000,311500,107
|
|
20250210,130900,99193279500,311500,312000,312500,311500,2390
|
|
20250210,130800,98447902500,312500,312000,313000,312000,306
|
|
20250210,130700,98352265500,312500,312500,312500,312000,774
|
|
20250210,130600,98110471000,312000,312000,312500,312000,99
|
|
20250210,130500,98079560000,312500,312000,312500,312000,1053
|
|
20250210,130400,97750978500,311500,311500,312000,311500,423
|
|
20250210,130300,97619020500,311500,311500,312000,311500,85
|
|
20250210,130200,97592523000,312000,311500,312000,311500,47
|
|
20250210,130100,97577869500,311500,311500,312000,311500,85
|
|
20250210,130000,97551367500,311500,312000,312000,311500,157
|
|
20250210,125900,97502404000,311500,311500,312000,311500,53
|
|
20250210,125800,97485893000,311500,311500,312000,311000,115
|
|
20250210,125700,97450063000,311500,312000,312000,311000,123
|
|
20250210,125600,97411762000,311500,311000,312000,311000,159
|
|
20250210,125500,97362242500,312000,311000,312000,311000,203
|
|
20250210,125400,97299005000,311500,311000,311500,311000,144
|
|
20250210,125300,97254181000,311500,311500,311500,311000,183
|
|
20250210,125200,97197200000,311000,311500,311500,311000,231
|
|
20250210,125100,97125256500,311500,311000,311500,311000,174
|
|
20250210,125000,97071083000,311500,311500,312000,311000,216
|
|
20250210,124900,97003835500,311000,311500,312000,311000,157
|
|
20250210,124800,96954931000,311500,311500,312000,311000,143
|
|
20250210,124700,96910422500,312000,311500,312000,311000,152
|
|
20250210,124600,96863121000,311000,311500,312000,311000,148
|
|
20250210,124500,96817009500,311500,311000,312000,311000,108
|
|
20250210,124400,96783359500,311500,311000,312000,311000,389
|
|
20250210,124300,96662183500,311000,311000,311500,311000,93
|
|
20250210,124200,96633227000,311500,311500,311500,311000,174
|
|
20250210,124100,96579044000,311500,311000,311500,310500,118
|
|
20250210,124000,96542349500,310500,310500,311000,310500,123
|
|
20250210,123900,96504102500,311000,311000,311500,310500,480
|
|
20250210,123800,96354820500,311000,311500,312000,311000,161
|
|
20250210,123700,96304657500,311500,310500,311500,310500,232
|
|
20250210,123600,96232421500,311500,311500,311500,310500,274
|
|
20250210,123500,96147188500,311000,310500,311500,310500,1120
|
|
20250210,123400,95798557000,311000,310500,311000,310500,139
|
|
20250210,123300,95755344000,310500,311000,311000,310500,177
|
|
20250210,123200,95700333500,310500,311500,312000,310500,901
|
|
20250210,123100,95419886000,311500,311000,312000,311000,133
|
|
20250210,123000,95378442500,311000,311000,311500,311000,185
|
|
20250210,122900,95320832500,311000,311000,311500,311000,83
|
|
20250210,122800,95294996500,311500,311000,311500,310500,250
|
|
20250210,122700,95217263500,311000,310500,311000,310500,120
|
|
20250210,122600,95179971500,310500,310500,311000,310500,240
|
|
20250210,122500,95105351500,310500,310000,311000,310000,151
|
|
20250210,122400,95058419500,310500,310500,311000,310000,111
|
|
20250210,122300,95023965000,310500,310500,311000,310500,127
|
|
20250210,122200,94984526000,311000,310000,311000,310000,623
|
|
20250210,122100,94791121000,310000,310500,311000,310000,745
|
|
20250210,122000,94560101000,310000,310500,311000,310000,309
|
|
20250210,121900,94464151500,310000,310500,310500,310000,164
|
|
20250210,121800,94413262000,310000,310000,310500,310000,379
|
|
20250210,121700,94295723500,310500,310500,310500,310000,1479
|
|
20250210,121600,93836688500,310500,310500,311000,310500,220
|
|
20250210,121500,93768354000,311000,311000,311000,310500,167
|
|
20250210,121400,93716441500,310500,311000,311500,310500,589
|
|
20250210,121300,93533274500,311000,311500,311500,311000,78
|
|
20250210,121200,93508999500,311000,311000,311500,311000,137
|
|
20250210,121100,93466348000,311000,311000,311500,311000,160
|
|
20250210,121000,93416553000,311000,311000,311500,311000,79
|
|
20250210,120900,93391958500,311000,310500,311500,310500,1104
|
|
20250210,120800,93048466500,311000,310500,311000,310500,72
|
|
20250210,120700,93026092500,310500,310500,311500,310500,165
|
|
20250210,120600,92974797000,310500,311000,311000,310500,162
|
|
20250210,120500,92924453000,310500,311000,311500,310500,1219
|
|
20250210,120400,92545822500,310500,311000,311000,310500,114
|
|
20250210,120300,92510383500,311000,311000,311000,310500,220
|
|
20250210,120200,92441995500,310500,311000,311000,310500,69
|
|
20250210,120100,92420549000,310500,310500,311000,310500,163
|
|
20250210,120000,92369876500,310500,310500,311000,310500,201
|
|
20250210,115900,92307408000,310500,311000,311000,310500,298
|
|
20250210,115800,92214871000,310500,312000,312000,310500,2529
|
|
20250210,115700,91427850500,312000,311500,312000,311500,87
|
|
20250210,115600,91400730500,311500,311500,312000,311500,67
|
|
20250210,115500,91379855500,312000,311500,312000,311500,363
|
|
20250210,115400,91266618500,311500,312000,312000,311500,259
|
|
20250210,115300,91185828500,312000,312000,312000,311500,118
|
|
20250210,115200,91149036500,312000,311500,312000,311500,42
|
|
20250210,115100,91135944500,311500,312500,313000,311500,1782
|
|
20250210,115000,90579814500,313000,312500,313000,312500,158
|
|
20250210,114900,90530400500,312500,312500,313000,312500,214
|
|
20250210,114800,90463512500,313000,313000,313000,312500,133
|
|
20250210,114700,90421908500,312500,312500,313000,312000,169
|
|
20250210,114600,90369092500,312500,313000,313000,312000,289
|
|
20250210,114500,90278785500,313000,312000,313000,312000,384
|
|
20250210,114400,90158791000,312000,312000,312000,311500,194
|
|
20250210,114300,90098287000,312000,311500,312000,311500,260
|
|
20250210,114200,90017186000,311500,312000,312000,311500,267
|
|
20250210,114100,89933945000,311500,312000,312500,311500,188
|
|
20250210,114000,89875310500,312500,312000,312500,311500,233
|
|
20250210,113900,89802595500,312000,312000,312500,311500,655
|
|
20250210,113800,89598219000,312500,312500,313000,312000,1525
|
|
20250210,113700,89121720500,313000,312500,313500,312500,1013
|
|
20250210,113600,88804648000,313000,312500,313000,312500,266
|
|
20250210,113500,88721418500,312500,312500,312500,312000,1215
|
|
20250210,113400,88341779500,312000,311500,312000,311500,833
|
|
20250210,113300,88081908000,312000,311000,312000,310500,806
|
|
20250210,113200,87831204500,310500,310500,311000,310500,168
|
|
20250210,113100,87779006500,310500,310000,311000,310000,251
|
|
20250210,113000,87701047000,310500,310000,311000,310000,335
|
|
20250210,112900,87597035000,310000,310500,310500,310000,362
|
|
20250210,112800,87484720000,310500,311000,311000,310000,1468
|
|
20250210,112700,87028515500,311000,311000,311500,311000,195
|
|
20250210,112600,86967848000,311000,311000,311500,311000,201
|
|
20250210,112500,86905274000,311000,311500,311500,311000,271
|
|
20250210,112400,86820933500,311000,311000,311500,311000,297
|
|
20250210,112300,86728546500,311000,310500,311000,310500,435
|
|
20250210,112200,86593347500,310500,310500,311000,310500,256
|
|
20250210,112100,86513776000,310500,311000,311000,310500,157
|
|
20250210,112000,86464994000,310500,311000,311000,310500,300
|
|
20250210,111900,86371750500,311000,311000,311000,310500,253
|
|
20250210,111800,86293107000,311000,310500,311000,310500,234
|
|
20250210,111700,86220367500,310500,311000,311000,310500,120
|
|
20250210,111600,86183099000,311000,310500,311000,310000,233
|
|
20250210,111500,86110787500,310000,310000,310500,310000,209
|
|
20250210,111400,86045959500,310000,310000,310500,309500,309
|
|
20250210,111300,85950165500,310000,310000,310500,309500,1026
|
|
20250210,111200,85632072000,309500,309500,310000,308500,2696
|
|
20250210,111100,84798853500,309500,309500,310000,309500,151
|
|
20250210,111000,84752102000,309500,309500,310000,309000,379
|
|
20250210,110900,84634808000,309000,309500,310000,308500,5275
|
|
20250210,110800,83003455000,309500,310000,310000,309500,484
|
|
20250210,110700,82853584500,309500,311000,311000,309500,3586
|
|
20250210,110600,81741496500,311000,310500,311000,310500,202
|
|
20250210,110500,81678707500,311000,310500,311000,310500,284
|
|
20250210,110400,81590423000,310500,310500,311000,310000,439
|
|
20250210,110300,81454110500,310500,310000,310500,310000,217
|
|
20250210,110200,81386770500,310500,310000,310500,310000,148
|
|
20250210,110100,81340875500,310000,309500,310500,309500,717
|
|
20250210,110000,81118626500,309500,309500,310000,309000,412
|
|
20250210,105900,80991130000,309500,309000,309500,309000,479
|
|
20250210,105800,80843025000,309000,309000,309500,309000,461
|
|
20250210,105700,80700446000,309000,309500,309500,309000,799
|
|
20250210,105600,80453235500,309500,310000,310000,309000,2312
|
|
20250210,105500,79737643000,309500,311000,311500,309500,5957
|
|
20250210,105400,77889252000,311000,312000,312000,311000,1385
|
|
20250210,105300,77457957500,311500,311500,312000,311500,250
|
|
20250210,105200,77380022500,311500,312500,312500,311500,315
|
|
20250210,105100,77281803500,312000,311500,312500,311500,414
|
|
20250210,105000,77152667500,311500,311500,312000,311000,1444
|
|
20250210,104900,76702841000,311500,312500,313000,311500,1934
|
|
20250210,104800,76098838500,312500,312500,313000,312500,138
|
|
20250210,104700,76055686000,312500,312000,313000,312000,526
|
|
20250210,104600,75891331500,312500,312500,313000,312000,636
|
|
20250210,104500,75692647000,312500,312000,312500,311500,246
|
|
20250210,104400,75615834500,311500,311000,312000,311000,394
|
|
20250210,104300,75493074500,311500,311000,311500,311000,403
|
|
20250210,104200,75367682500,311000,310500,311500,310500,782
|
|
20250210,104100,75124488500,311000,311000,311500,310500,1121
|
|
20250210,104000,74775949500,311500,312000,312000,310000,5832
|
|
20250210,103900,72962906500,312000,312500,312500,310500,3646
|
|
20250210,103800,71827685500,312500,314000,314000,312000,5395
|
|
20250210,103700,70138039000,314000,314000,314500,314000,159
|
|
20250210,103600,70088092000,314000,314500,314500,314000,237
|
|
20250210,103500,70013663000,314000,314500,315000,314000,538
|
|
20250210,103400,69844467000,314500,314000,314500,314000,205
|
|
20250210,103300,69780056000,314500,315000,315500,314000,1193
|
|
20250210,103200,69404478500,315500,315000,317500,315000,3799
|
|
20250210,103100,68202724500,315500,315500,316000,315000,543
|
|
20250210,103000,68031389500,315500,314500,315500,314000,646
|
|
20250210,102900,67827806000,315000,315500,315500,314000,726
|
|
20250210,102800,67599222000,315000,315000,315500,314500,489
|
|
20250210,102700,67445137000,315000,314000,315000,314000,342
|
|
20250210,102600,67337556500,314500,314500,315000,314000,195
|
|
20250210,102500,67276243500,314500,315000,315000,314000,245
|
|
20250210,102400,67199164500,314500,314500,315000,314000,321
|
|
20250210,102300,67098212500,314500,315000,315000,314000,748
|
|
20250210,102200,66862999500,314500,315000,315500,314000,1513
|
|
20250210,102100,66386670000,315000,315000,315500,315000,484
|
|
20250210,102000,66234174500,315000,314500,315000,314500,461
|
|
20250210,101900,66089019500,315000,314500,315000,314500,445
|
|
20250210,101800,65949043000,315000,313500,315000,313500,775
|
|
20250210,101700,65705512500,313500,314000,314000,313000,586
|
|
20250210,101600,65521755500,313500,313500,314000,313000,950
|
|
20250210,101500,65223975000,313500,313500,314000,313000,2123
|
|
20250210,101400,64558857500,313500,314500,315000,313000,3228
|
|
20250210,101300,63546034000,314500,315000,315500,314500,1263
|
|
20250210,101200,63148561500,315000,315000,316000,314500,3247
|
|
20250210,101100,62125993000,315500,317000,317500,315500,4363
|
|
20250210,101000,60747002000,317000,316500,317500,316500,988
|
|
20250210,100900,60434069500,317000,316500,317000,316500,165
|
|
20250210,100800,60381833000,317000,316500,317000,316500,1448
|
|
20250210,100700,59923432500,316500,317000,317000,316500,276
|
|
20250210,100600,59835979500,317000,318000,318000,316500,1274
|
|
20250210,100500,59431823500,317500,319000,319000,317500,955
|
|
20250210,100400,59128245000,319000,319000,319000,318000,994
|
|
20250210,100300,58811629500,319000,318000,319000,318000,648
|
|
20250210,100200,58605080000,318000,317500,318500,317500,358
|
|
20250210,100100,58491254500,317500,318000,318000,317500,285
|
|
20250210,100000,58400666500,318000,317000,318000,317000,439
|
|
20250210,095900,58261348000,317000,317000,317500,316500,1582
|
|
20250210,095800,57759846000,317000,318000,318500,316500,1185
|
|
20250210,095700,57383869000,318000,318000,318500,317500,371
|
|
20250210,095600,57265902500,318500,318000,318500,318000,251
|
|
20250210,095500,57186082000,318000,318500,318500,317000,1428
|
|
20250210,095400,56732238500,318500,318500,318500,318000,304
|
|
20250210,095300,56635495500,318000,318000,318500,318000,220
|
|
20250210,095200,56565516000,318000,318000,318500,317500,908
|
|
20250210,095100,56276867000,318000,317500,318000,317000,743
|
|
20250210,095000,56040947000,317500,316500,317500,316500,1416
|
|
20250210,094900,55592243000,316500,317000,317500,316500,1879
|
|
20250210,094800,54997211000,317000,318000,318500,317000,4615
|
|
20250210,094700,53531341000,318000,319000,319000,317500,930
|
|
20250210,094600,53235530000,319000,318500,319000,318000,1700
|
|
20250210,094500,52694576000,318000,318500,319000,318000,999
|
|
20250210,094400,52376723000,318500,319500,319500,318000,1138
|
|
20250210,094300,52014193000,318500,318500,319500,318500,571
|
|
20250210,094200,51832203000,318500,318500,319000,318000,872
|
|
20250210,094100,51554507000,318500,318000,319000,317500,3150
|
|
20250210,094000,50552161500,318000,319500,319500,318000,2964
|
|
20250210,093900,49606744000,319500,320000,320500,319500,1712
|
|
20250210,093800,49058971500,320500,321000,321000,319500,2511
|
|
20250210,093700,48255000000,321000,322000,322500,320500,4326
|
|
20250210,093600,46864710500,322000,322000,322500,322000,1181
|
|
20250210,093500,46484343500,322500,322500,323000,322000,1351
|
|
20250210,093400,46049074500,323000,322500,323000,322500,647
|
|
20250210,093300,45840284500,322500,323000,323000,321500,2090
|
|
20250210,093200,45166548000,323500,323000,323500,322500,1726
|
|
20250210,093100,44608981500,323500,324500,324500,323000,5717
|
|
20250210,093000,42759589000,324500,324500,325000,324000,2849
|
|
20250210,092900,41834925000,324500,325000,325000,324000,1827
|
|
20250210,092800,41242054000,325000,324500,325000,324000,1722
|
|
20250210,092700,40683329000,324000,322500,324500,322500,1050
|
|
20250210,092600,40343819500,323000,325500,325500,322500,3694
|
|
20250210,092500,39145219500,325500,324500,325500,324500,8049
|
|
20250210,092400,36529053000,324500,323000,324500,323000,13811
|
|
20250210,092300,32056297000,323500,323500,323500,323000,873
|
|
20250210,092200,31773953000,323500,322500,323500,322000,2361
|
|
20250210,092100,31011162500,322500,321500,322500,321500,3355
|
|
20250210,092000,29930581000,321500,321000,322000,320500,1364
|
|
20250210,091900,29491930500,321000,322000,322000,320500,1763
|
|
20250210,091800,28925762500,322000,322000,322000,321000,1155
|
|
20250210,091700,28554258500,322000,323000,323500,322000,1629
|
|
20250210,091600,28028899500,323000,323500,324000,323000,3782
|
|
20250210,091500,26805067500,323000,324000,324000,322000,4438
|
|
20250210,091400,25371385000,323500,324000,324500,323500,5404
|
|
20250210,091300,23619632000,324000,322000,324500,322000,9284
|
|
20250210,091200,20617393000,322000,321500,322500,320000,10182
|
|
20250210,091100,17344366500,321500,320000,321500,320000,5266
|
|
20250210,091000,15654589500,320500,319500,320500,319000,6671
|
|
20250210,090900,13520131500,319500,319000,319500,318500,2637
|
|
20250210,090800,12679103000,319000,317500,319000,316000,2398
|
|
20250210,090700,11917728000,317500,319000,319500,317000,4021
|
|
20250210,090600,10639506000,319000,318500,319500,318000,4694
|
|
20250210,090500,9143281000,318500,317000,319000,317000,2004
|
|
20250210,090400,8506056500,317000,317500,318000,315500,4832
|
|
20250210,090300,6975375000,318000,320000,320500,317500,5721
|
|
20250210,090200,5153261500,320000,320500,321500,319500,4396
|
|
20250210,090100,3744211000,320500,316500,321000,315500,4856
|
|
20250210,090000,2195342000,317000,312500,317000,312500,6621
|