743 lines
44 KiB
CSV
743 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,212000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,211900,150067133500,326500,326500,326500,326500,0
|
|
20250217,211800,150067133500,326500,326500,326500,326500,0
|
|
20250217,211700,150067133500,326500,326500,326500,326500,0
|
|
20250217,211600,150067133500,326500,326500,326500,326500,0
|
|
20250217,211500,150067133500,326500,326500,326500,326500,0
|
|
20250217,211400,150067133500,326500,326500,326500,326500,0
|
|
20250217,211300,150067133500,326500,326500,326500,326500,0
|
|
20250217,211200,150067133500,326500,326500,326500,326500,0
|
|
20250217,211100,150067133500,326500,326500,326500,326500,0
|
|
20250217,211000,150067133500,326500,326500,326500,326500,0
|
|
20250217,210900,150067133500,326500,326500,326500,326500,0
|
|
20250217,210800,150067133500,326500,326500,326500,326500,0
|
|
20250217,210700,150067133500,326500,326500,326500,326500,0
|
|
20250217,210600,150067133500,326500,326500,326500,326500,0
|
|
20250217,210500,150067133500,326500,326500,326500,326500,0
|
|
20250217,210400,150067133500,326500,326500,326500,326500,0
|
|
20250217,210300,150067133500,326500,326500,326500,326500,0
|
|
20250217,210200,150067133500,326500,326500,326500,326500,0
|
|
20250217,210100,150067133500,326500,326500,326500,326500,0
|
|
20250217,210000,150067133500,326500,326500,326500,326500,0
|
|
20250217,205900,150067133500,326500,326500,326500,326500,0
|
|
20250217,205800,150067133500,326500,326500,326500,326500,0
|
|
20250217,205700,150067133500,326500,326500,326500,326500,0
|
|
20250217,205600,150067133500,326500,326500,326500,326500,0
|
|
20250217,205500,150067133500,326500,326500,326500,326500,0
|
|
20250217,205400,150067133500,326500,326500,326500,326500,0
|
|
20250217,205300,150067133500,326500,326500,326500,326500,0
|
|
20250217,205200,150067133500,326500,326500,326500,326500,0
|
|
20250217,205100,150067133500,326500,326500,326500,326500,0
|
|
20250217,205000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,204900,150067133500,326500,326500,326500,326500,0
|
|
20250217,204800,150067133500,326500,326500,326500,326500,0
|
|
20250217,204700,150067133500,326500,326500,326500,326500,0
|
|
20250217,204600,150067133500,326500,326500,326500,326500,0
|
|
20250217,204500,150067133500,326500,326500,326500,326500,0
|
|
20250217,204400,150067133500,326500,326500,326500,326500,0
|
|
20250217,204300,150067133500,326500,326500,326500,326500,0
|
|
20250217,204200,150067133500,326500,326500,326500,326500,0
|
|
20250217,204100,150067133500,326500,326500,326500,326500,0
|
|
20250217,204000,150067133500,326500,326500,326500,326500,0
|
|
20250217,203900,150067133500,326500,326500,326500,326500,0
|
|
20250217,203800,150067133500,326500,326500,326500,326500,0
|
|
20250217,203700,150067133500,326500,326500,326500,326500,0
|
|
20250217,203600,150067133500,326500,326500,326500,326500,0
|
|
20250217,203500,150067133500,326500,326500,326500,326500,0
|
|
20250217,203400,150067133500,326500,326500,326500,326500,0
|
|
20250217,203300,150067133500,326500,326500,326500,326500,0
|
|
20250217,203200,150067133500,326500,326500,326500,326500,0
|
|
20250217,203100,150067133500,326500,326500,326500,326500,0
|
|
20250217,203000,150067133500,326500,326500,326500,326500,0
|
|
20250217,202900,150067133500,326500,326500,326500,326500,0
|
|
20250217,202800,150067133500,326500,326500,326500,326500,0
|
|
20250217,202700,150067133500,326500,326500,326500,326500,0
|
|
20250217,202600,150067133500,326500,326500,326500,326500,0
|
|
20250217,202500,150067133500,326500,326500,326500,326500,0
|
|
20250217,202400,150067133500,326500,326500,326500,326500,0
|
|
20250217,202300,150067133500,326500,326500,326500,326500,0
|
|
20250217,202200,150067133500,326500,326500,326500,326500,0
|
|
20250217,202100,150067133500,326500,326500,326500,326500,0
|
|
20250217,202000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,201900,150067133500,326500,326500,326500,326500,0
|
|
20250217,201800,150067133500,326500,326500,326500,326500,0
|
|
20250217,201700,150067133500,326500,326500,326500,326500,0
|
|
20250217,201600,150067133500,326500,326500,326500,326500,0
|
|
20250217,201500,150067133500,326500,326500,326500,326500,0
|
|
20250217,201400,150067133500,326500,326500,326500,326500,0
|
|
20250217,201300,150067133500,326500,326500,326500,326500,0
|
|
20250217,201200,150067133500,326500,326500,326500,326500,0
|
|
20250217,201100,150067133500,326500,326500,326500,326500,0
|
|
20250217,201000,150067133500,326500,326500,326500,326500,0
|
|
20250217,200900,150067133500,326500,326500,326500,326500,0
|
|
20250217,200800,150067133500,326500,326500,326500,326500,0
|
|
20250217,200700,150067133500,326500,326500,326500,326500,0
|
|
20250217,200600,150067133500,326500,326500,326500,326500,0
|
|
20250217,200500,150067133500,326500,326500,326500,326500,0
|
|
20250217,200400,150067133500,326500,326500,326500,326500,0
|
|
20250217,200300,150067133500,326500,326500,326500,326500,0
|
|
20250217,200200,150067133500,326500,326500,326500,326500,0
|
|
20250217,200100,150067133500,326500,326500,326500,326500,0
|
|
20250217,200000,150067133500,326500,326500,326500,326500,0
|
|
20250217,195900,150067133500,326500,326500,326500,326500,0
|
|
20250217,195800,150067133500,326500,326500,326500,326500,0
|
|
20250217,195700,150067133500,326500,326500,326500,326500,0
|
|
20250217,195600,150067133500,326500,326500,326500,326500,0
|
|
20250217,195500,150067133500,326500,326500,326500,326500,0
|
|
20250217,195400,150067133500,326500,326500,326500,326500,0
|
|
20250217,195300,150067133500,326500,326500,326500,326500,0
|
|
20250217,195200,150067133500,326500,326500,326500,326500,0
|
|
20250217,195100,150067133500,326500,326500,326500,326500,0
|
|
20250217,195000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,194900,150067133500,326500,326500,326500,326500,0
|
|
20250217,194800,150067133500,326500,326500,326500,326500,0
|
|
20250217,194700,150067133500,326500,326500,326500,326500,0
|
|
20250217,194600,150067133500,326500,326500,326500,326500,0
|
|
20250217,194500,150067133500,326500,326500,326500,326500,0
|
|
20250217,194400,150067133500,326500,326500,326500,326500,0
|
|
20250217,194300,150067133500,326500,326500,326500,326500,0
|
|
20250217,194200,150067133500,326500,326500,326500,326500,0
|
|
20250217,194100,150067133500,326500,326500,326500,326500,0
|
|
20250217,194000,150067133500,326500,326500,326500,326500,0
|
|
20250217,193900,150067133500,326500,326500,326500,326500,0
|
|
20250217,193800,150067133500,326500,326500,326500,326500,0
|
|
20250217,193700,150067133500,326500,326500,326500,326500,0
|
|
20250217,193600,150067133500,326500,326500,326500,326500,0
|
|
20250217,193500,150067133500,326500,326500,326500,326500,0
|
|
20250217,193400,150067133500,326500,326500,326500,326500,0
|
|
20250217,193300,150067133500,326500,326500,326500,326500,0
|
|
20250217,193200,150067133500,326500,326500,326500,326500,0
|
|
20250217,193100,150067133500,326500,326500,326500,326500,0
|
|
20250217,193000,150067133500,326500,326500,326500,326500,0
|
|
20250217,192900,150067133500,326500,326500,326500,326500,0
|
|
20250217,192800,150067133500,326500,326500,326500,326500,0
|
|
20250217,192700,150067133500,326500,326500,326500,326500,0
|
|
20250217,192600,150067133500,326500,326500,326500,326500,0
|
|
20250217,192500,150067133500,326500,326500,326500,326500,0
|
|
20250217,192400,150067133500,326500,326500,326500,326500,0
|
|
20250217,192300,150067133500,326500,326500,326500,326500,0
|
|
20250217,192200,150067133500,326500,326500,326500,326500,0
|
|
20250217,192100,150067133500,326500,326500,326500,326500,0
|
|
20250217,192000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,191900,150067133500,326500,326500,326500,326500,0
|
|
20250217,191800,150067133500,326500,326500,326500,326500,0
|
|
20250217,191700,150067133500,326500,326500,326500,326500,0
|
|
20250217,191600,150067133500,326500,326500,326500,326500,0
|
|
20250217,191500,150067133500,326500,326500,326500,326500,0
|
|
20250217,191400,150067133500,326500,326500,326500,326500,0
|
|
20250217,191300,150067133500,326500,326500,326500,326500,0
|
|
20250217,191200,150067133500,326500,326500,326500,326500,0
|
|
20250217,191100,150067133500,326500,326500,326500,326500,0
|
|
20250217,191000,150067133500,326500,326500,326500,326500,0
|
|
20250217,190900,150067133500,326500,326500,326500,326500,0
|
|
20250217,190800,150067133500,326500,326500,326500,326500,0
|
|
20250217,190700,150067133500,326500,326500,326500,326500,0
|
|
20250217,190600,150067133500,326500,326500,326500,326500,0
|
|
20250217,190500,150067133500,326500,326500,326500,326500,0
|
|
20250217,190400,150067133500,326500,326500,326500,326500,0
|
|
20250217,190300,150067133500,326500,326500,326500,326500,0
|
|
20250217,190200,150067133500,326500,326500,326500,326500,0
|
|
20250217,190100,150067133500,326500,326500,326500,326500,0
|
|
20250217,190000,150067133500,326500,326500,326500,326500,0
|
|
20250217,185900,150067133500,326500,326500,326500,326500,0
|
|
20250217,185800,150067133500,326500,326500,326500,326500,0
|
|
20250217,185700,150067133500,326500,326500,326500,326500,0
|
|
20250217,185600,150067133500,326500,326500,326500,326500,0
|
|
20250217,185500,150067133500,326500,326500,326500,326500,0
|
|
20250217,185400,150067133500,326500,326500,326500,326500,0
|
|
20250217,185300,150067133500,326500,326500,326500,326500,0
|
|
20250217,185200,150067133500,326500,326500,326500,326500,0
|
|
20250217,185100,150067133500,326500,326500,326500,326500,0
|
|
20250217,185000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,184900,150067133500,326500,326500,326500,326500,0
|
|
20250217,184800,150067133500,326500,326500,326500,326500,0
|
|
20250217,184700,150067133500,326500,326500,326500,326500,0
|
|
20250217,184600,150067133500,326500,326500,326500,326500,0
|
|
20250217,184500,150067133500,326500,326500,326500,326500,0
|
|
20250217,184400,150067133500,326500,326500,326500,326500,0
|
|
20250217,184300,150067133500,326500,326500,326500,326500,0
|
|
20250217,184200,150067133500,326500,326500,326500,326500,0
|
|
20250217,184100,150067133500,326500,326500,326500,326500,0
|
|
20250217,184000,150067133500,326500,326500,326500,326500,0
|
|
20250217,183900,150067133500,326500,326500,326500,326500,0
|
|
20250217,183800,150067133500,326500,326500,326500,326500,0
|
|
20250217,183700,150067133500,326500,326500,326500,326500,0
|
|
20250217,183600,150067133500,326500,326500,326500,326500,0
|
|
20250217,183500,150067133500,326500,326500,326500,326500,0
|
|
20250217,183400,150067133500,326500,326500,326500,326500,0
|
|
20250217,183300,150067133500,326500,326500,326500,326500,0
|
|
20250217,183200,150067133500,326500,326500,326500,326500,0
|
|
20250217,183100,150067133500,326500,326500,326500,326500,0
|
|
20250217,183000,150067133500,326500,326500,326500,326500,0
|
|
20250217,182900,150067133500,326500,326500,326500,326500,0
|
|
20250217,182800,150067133500,326500,326500,326500,326500,0
|
|
20250217,182700,150067133500,326500,326500,326500,326500,0
|
|
20250217,182600,150067133500,326500,326500,326500,326500,0
|
|
20250217,182500,150067133500,326500,326500,326500,326500,0
|
|
20250217,182400,150067133500,326500,326500,326500,326500,0
|
|
20250217,182300,150067133500,326500,326500,326500,326500,0
|
|
20250217,182200,150067133500,326500,326500,326500,326500,0
|
|
20250217,182100,150067133500,326500,326500,326500,326500,0
|
|
20250217,182000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,181900,150067133500,326500,326500,326500,326500,0
|
|
20250217,181800,150067133500,326500,326500,326500,326500,0
|
|
20250217,181700,150067133500,326500,326500,326500,326500,0
|
|
20250217,181600,150067133500,326500,326500,326500,326500,0
|
|
20250217,181500,150067133500,326500,326500,326500,326500,0
|
|
20250217,181400,150067133500,326500,326500,326500,326500,0
|
|
20250217,181300,150067133500,326500,326500,326500,326500,0
|
|
20250217,181200,150067133500,326500,326500,326500,326500,0
|
|
20250217,181100,150067133500,326500,326500,326500,326500,0
|
|
20250217,181000,150067133500,326500,326500,326500,326500,0
|
|
20250217,180900,150067133500,326500,326500,326500,326500,0
|
|
20250217,180800,150067133500,326500,326500,326500,326500,0
|
|
20250217,180700,150067133500,326500,326500,326500,326500,0
|
|
20250217,180600,150067133500,326500,326500,326500,326500,0
|
|
20250217,180500,150067133500,326500,326500,326500,326500,0
|
|
20250217,180400,150067133500,326500,326500,326500,326500,0
|
|
20250217,180300,150067133500,326500,326500,326500,326500,0
|
|
20250217,180200,150067133500,326500,326500,326500,326500,0
|
|
20250217,180100,150067133500,326500,326500,326500,326500,0
|
|
20250217,180000,150067133500,326500,326500,326500,326500,0
|
|
20250217,175900,150067133500,326500,326500,326500,326500,0
|
|
20250217,175800,150067133500,326500,326500,326500,326500,0
|
|
20250217,175700,150067133500,326500,326500,326500,326500,0
|
|
20250217,175600,150067133500,326500,326500,326500,326500,0
|
|
20250217,175500,150067133500,326500,326500,326500,326500,0
|
|
20250217,175400,150067133500,326500,326500,326500,326500,0
|
|
20250217,175300,150067133500,326500,326500,326500,326500,0
|
|
20250217,175200,150067133500,326500,326500,326500,326500,0
|
|
20250217,175100,150067133500,326500,326500,326500,326500,0
|
|
20250217,175000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,174900,150067133500,326500,326500,326500,326500,0
|
|
20250217,174800,150067133500,326500,326500,326500,326500,0
|
|
20250217,174700,150067133500,326500,326500,326500,326500,0
|
|
20250217,174600,150067133500,326500,326500,326500,326500,0
|
|
20250217,174500,150067133500,326500,326500,326500,326500,0
|
|
20250217,174400,150067133500,326500,326500,326500,326500,0
|
|
20250217,174300,150067133500,326500,326500,326500,326500,0
|
|
20250217,174200,150067133500,326500,326500,326500,326500,0
|
|
20250217,174100,150067133500,326500,326500,326500,326500,0
|
|
20250217,174000,150067133500,326500,326500,326500,326500,0
|
|
20250217,173900,150067133500,326500,326500,326500,326500,0
|
|
20250217,173800,150067133500,326500,326500,326500,326500,0
|
|
20250217,173700,150067133500,326500,326500,326500,326500,0
|
|
20250217,173600,150067133500,326500,326500,326500,326500,0
|
|
20250217,173500,150067133500,326500,326500,326500,326500,0
|
|
20250217,173400,150067133500,326500,326500,326500,326500,0
|
|
20250217,173300,150067133500,326500,326500,326500,326500,0
|
|
20250217,173200,150067133500,326500,326500,326500,326500,0
|
|
20250217,173100,150067133500,326500,326500,326500,326500,0
|
|
20250217,173000,150067133500,326500,326500,326500,326500,0
|
|
20250217,172900,150067133500,326500,326500,326500,326500,0
|
|
20250217,172800,150067133500,326500,326500,326500,326500,0
|
|
20250217,172700,150067133500,326500,326500,326500,326500,0
|
|
20250217,172600,150067133500,326500,326500,326500,326500,0
|
|
20250217,172500,150067133500,326500,326500,326500,326500,0
|
|
20250217,172400,150067133500,326500,326500,326500,326500,0
|
|
20250217,172300,150067133500,326500,326500,326500,326500,0
|
|
20250217,172200,150067133500,326500,326500,326500,326500,0
|
|
20250217,172100,150067133500,326500,326500,326500,326500,0
|
|
20250217,172000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,171900,150067133500,326500,326500,326500,326500,0
|
|
20250217,171800,150067133500,326500,326500,326500,326500,0
|
|
20250217,171700,150067133500,326500,326500,326500,326500,0
|
|
20250217,171600,150067133500,326500,326500,326500,326500,0
|
|
20250217,171500,150067133500,326500,326500,326500,326500,0
|
|
20250217,171400,150067133500,326500,326500,326500,326500,0
|
|
20250217,171300,150067133500,326500,326500,326500,326500,0
|
|
20250217,171200,150067133500,326500,326500,326500,326500,0
|
|
20250217,171100,150067133500,326500,326500,326500,326500,0
|
|
20250217,171000,150067133500,326500,326500,326500,326500,0
|
|
20250217,170900,150067133500,326500,326500,326500,326500,0
|
|
20250217,170800,150067133500,326500,326500,326500,326500,0
|
|
20250217,170700,150067133500,326500,326500,326500,326500,0
|
|
20250217,170600,150067133500,326500,326500,326500,326500,0
|
|
20250217,170500,150067133500,326500,326500,326500,326500,0
|
|
20250217,170400,150067133500,326500,326500,326500,326500,0
|
|
20250217,170300,150067133500,326500,326500,326500,326500,0
|
|
20250217,170200,150067133500,326500,326500,326500,326500,0
|
|
20250217,170100,150067133500,326500,326500,326500,326500,0
|
|
20250217,170000,150067133500,326500,326500,326500,326500,0
|
|
20250217,165900,150067133500,326500,326500,326500,326500,0
|
|
20250217,165800,150067133500,326500,326500,326500,326500,0
|
|
20250217,165700,150067133500,326500,326500,326500,326500,0
|
|
20250217,165600,150067133500,326500,326500,326500,326500,0
|
|
20250217,165500,150067133500,326500,326500,326500,326500,0
|
|
20250217,165400,150067133500,326500,326500,326500,326500,0
|
|
20250217,165300,150067133500,326500,326500,326500,326500,0
|
|
20250217,165200,150067133500,326500,326500,326500,326500,0
|
|
20250217,165100,150067133500,326500,326500,326500,326500,0
|
|
20250217,165000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,164900,150067133500,326500,326500,326500,326500,0
|
|
20250217,164800,150067133500,326500,326500,326500,326500,0
|
|
20250217,164700,150067133500,326500,326500,326500,326500,0
|
|
20250217,164600,150067133500,326500,326500,326500,326500,0
|
|
20250217,164500,150067133500,326500,326500,326500,326500,0
|
|
20250217,164400,150067133500,326500,326500,326500,326500,0
|
|
20250217,164300,150067133500,326500,326500,326500,326500,0
|
|
20250217,164200,150067133500,326500,326500,326500,326500,0
|
|
20250217,164100,150067133500,326500,326500,326500,326500,0
|
|
20250217,164000,150067133500,326500,326500,326500,326500,0
|
|
20250217,163900,150067133500,326500,326500,326500,326500,0
|
|
20250217,163800,150067133500,326500,326500,326500,326500,0
|
|
20250217,163700,150067133500,326500,326500,326500,326500,0
|
|
20250217,163600,150067133500,326500,326500,326500,326500,0
|
|
20250217,163500,150067133500,326500,326500,326500,326500,0
|
|
20250217,163400,150067133500,326500,326500,326500,326500,0
|
|
20250217,163300,150067133500,326500,326500,326500,326500,0
|
|
20250217,163200,150067133500,326500,326500,326500,326500,0
|
|
20250217,163100,150067133500,326500,326500,326500,326500,0
|
|
20250217,163000,150067133500,326500,326500,326500,326500,0
|
|
20250217,162900,150067133500,326500,326500,326500,326500,0
|
|
20250217,162800,150067133500,326500,326500,326500,326500,0
|
|
20250217,162700,150067133500,326500,326500,326500,326500,0
|
|
20250217,162600,150067133500,326500,326500,326500,326500,0
|
|
20250217,162500,150067133500,326500,326500,326500,326500,0
|
|
20250217,162400,150067133500,326500,326500,326500,326500,0
|
|
20250217,162300,150067133500,326500,326500,326500,326500,0
|
|
20250217,162200,150067133500,326500,326500,326500,326500,0
|
|
20250217,162100,150067133500,326500,326500,326500,326500,0
|
|
20250217,162000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,161900,150067133500,326500,326500,326500,326500,0
|
|
20250217,161800,150067133500,326500,326500,326500,326500,0
|
|
20250217,161700,150067133500,326500,326500,326500,326500,0
|
|
20250217,161600,150067133500,326500,326500,326500,326500,0
|
|
20250217,161500,150067133500,326500,326500,326500,326500,0
|
|
20250217,161400,150067133500,326500,326500,326500,326500,0
|
|
20250217,161300,150067133500,326500,326500,326500,326500,0
|
|
20250217,161200,150067133500,326500,326500,326500,326500,0
|
|
20250217,161100,150067133500,326500,326500,326500,326500,0
|
|
20250217,161000,150067133500,326500,326500,326500,326500,0
|
|
20250217,160900,150067133500,326500,326500,326500,326500,0
|
|
20250217,160800,150067133500,326500,326500,326500,326500,0
|
|
20250217,160700,150067133500,326500,326500,326500,326500,0
|
|
20250217,160600,150067133500,326500,326500,326500,326500,0
|
|
20250217,160500,150067133500,326500,326500,326500,326500,0
|
|
20250217,160400,150067133500,326500,326500,326500,326500,0
|
|
20250217,160300,150067133500,326500,326500,326500,326500,0
|
|
20250217,160200,150067133500,326500,326500,326500,326500,0
|
|
20250217,160100,150067133500,326500,326500,326500,326500,0
|
|
20250217,160000,150067133500,326500,326500,326500,326500,0
|
|
20250217,155900,150067133500,326500,326500,326500,326500,0
|
|
20250217,155800,150067133500,326500,326500,326500,326500,0
|
|
20250217,155700,150067133500,326500,326500,326500,326500,0
|
|
20250217,155600,150067133500,326500,326500,326500,326500,0
|
|
20250217,155500,150067133500,326500,326500,326500,326500,0
|
|
20250217,155400,150067133500,326500,326500,326500,326500,0
|
|
20250217,155300,150067133500,326500,326500,326500,326500,0
|
|
20250217,155200,150067133500,326500,326500,326500,326500,0
|
|
20250217,155100,150067133500,326500,326500,326500,326500,0
|
|
20250217,155000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,154900,150067133500,326500,326500,326500,326500,0
|
|
20250217,154800,150067133500,326500,326500,326500,326500,0
|
|
20250217,154700,150067133500,326500,326500,326500,326500,0
|
|
20250217,154600,150067133500,326500,326500,326500,326500,0
|
|
20250217,154500,150067133500,326500,326500,326500,326500,0
|
|
20250217,154400,150067133500,326500,326500,326500,326500,0
|
|
20250217,154300,150067133500,326500,326500,326500,326500,0
|
|
20250217,154200,150067133500,326500,326500,326500,326500,0
|
|
20250217,154100,150067133500,326500,326500,326500,326500,0
|
|
20250217,154000,150067133500,326500,326500,326500,326500,0
|
|
20250217,153900,150067133500,326500,326500,326500,326500,0
|
|
20250217,153800,150067133500,326500,326500,326500,326500,0
|
|
20250217,153700,150067133500,326500,326500,326500,326500,0
|
|
20250217,153600,150067133500,326500,326500,326500,326500,0
|
|
20250217,153500,150067133500,326500,326500,326500,326500,0
|
|
20250217,153400,150067133500,326500,326500,326500,326500,0
|
|
20250217,153300,150067133500,326500,326500,326500,326500,0
|
|
20250217,153200,150067133500,326500,326500,326500,326500,0
|
|
20250217,153100,150067133500,326500,326500,326500,326500,0
|
|
20250217,153000,150067133500,326500,326500,326500,326500,13778
|
|
20250217,152900,145568616500,326500,326500,326500,326500,0
|
|
20250217,152800,145568616500,326500,326500,326500,326500,0
|
|
20250217,152700,145568616500,326500,326500,326500,326500,0
|
|
20250217,152600,145568616500,326500,326500,326500,326500,0
|
|
20250217,152500,145568616500,326500,326500,326500,326500,0
|
|
20250217,152400,145568616500,326500,326500,326500,326500,0
|
|
20250217,152300,145568616500,326500,326500,326500,326500,0
|
|
20250217,152200,145568616500,326500,326500,326500,326500,0
|
|
20250217,152100,145568616500,326500,326500,326500,326500,0
|
|
20250217,152000,145568616500,326500,326500,326500,326500,0
|
|
20250217,151900,145568616500,326500,327000,327000,326500,897
|
|
20250217,151800,145275609500,327000,327500,327500,326500,1506
|
|
20250217,151700,144783033500,327500,327000,327500,326500,1233
|
|
20250217,151600,144379630500,326500,327500,327500,326500,1242
|
|
20250217,151500,143973205000,327500,326500,327500,326500,2728
|
|
20250217,151400,143081291000,326500,327000,327000,326500,949
|
|
20250217,151300,142771106000,326500,326500,327000,326000,1789
|
|
20250217,151200,142186949500,326500,326000,326500,326000,707
|
|
20250217,151100,141956245500,326500,326000,327000,326000,1732
|
|
20250217,151000,141390904000,326000,326500,326500,326000,389
|
|
20250217,150900,141263984000,326500,326500,327000,326000,934
|
|
20250217,150800,140959100000,326500,326500,327000,326500,752
|
|
20250217,150700,140713484000,327000,326000,327000,326000,2386
|
|
20250217,150600,139934376000,326500,326000,326500,326000,551
|
|
20250217,150500,139754684500,326000,326000,326500,325500,1658
|
|
20250217,150400,139214107500,326000,326500,326500,325500,797
|
|
20250217,150300,138954477000,326000,326000,326500,326000,807
|
|
20250217,150200,138691349000,326500,326000,326500,326000,1458
|
|
20250217,150100,138215446500,326000,326000,326500,326000,946
|
|
20250217,150000,137906986500,326000,326000,326500,326000,919
|
|
20250217,145900,137607131000,326000,326000,326500,326000,852
|
|
20250217,145800,137329316500,326000,326000,326500,326000,539
|
|
20250217,145700,137153509500,326000,326000,326500,326000,779
|
|
20250217,145600,136899373000,326500,326000,326500,326000,827
|
|
20250217,145500,136629692500,326500,326000,326500,326000,563
|
|
20250217,145400,136445980000,326000,325500,326500,325500,1154
|
|
20250217,145300,136069745500,326000,326000,326500,325500,1660
|
|
20250217,145200,135528592000,326000,327000,327000,326000,707
|
|
20250217,145100,135297824000,327000,327000,327000,326500,505
|
|
20250217,145000,135132869500,326500,326500,327000,326500,493
|
|
20250217,144900,134971787500,327000,326000,327000,326000,2803
|
|
20250217,144800,134056794000,326500,326000,326500,326000,337
|
|
20250217,144700,133946856500,326000,326500,327000,326000,1191
|
|
20250217,144600,133558113500,326500,327000,327000,326500,727
|
|
20250217,144500,133320689500,326500,327000,327500,326500,1595
|
|
20250217,144400,132799196000,327000,327500,327500,327000,656
|
|
20250217,144300,132584618500,327000,327500,327500,327000,738
|
|
20250217,144200,132343143000,327500,327000,327500,327000,643
|
|
20250217,144100,132132816000,327500,327500,327500,327000,692
|
|
20250217,144000,131906397000,327000,327500,327500,327000,522
|
|
20250217,143900,131735562500,327000,327000,327500,327000,810
|
|
20250217,143800,131470608500,327000,327500,327500,327000,959
|
|
20250217,143700,131156936500,327000,327000,327500,327000,789
|
|
20250217,143600,130898794500,327500,327000,327500,327000,579
|
|
20250217,143500,130709323500,327500,327500,327500,327000,525
|
|
20250217,143400,130537528000,327500,327000,327500,327000,780
|
|
20250217,143300,130282318500,327000,327500,327500,327000,499
|
|
20250217,143200,130119053000,327000,327000,327500,327000,444
|
|
20250217,143100,129973771000,327000,327000,327500,327000,689
|
|
20250217,143000,129748228000,327500,327000,327500,327000,279
|
|
20250217,142900,129656915000,327500,327000,327500,327000,423
|
|
20250217,142800,129518410000,327500,327000,327500,326500,643
|
|
20250217,142700,129308056500,326500,326500,327000,326500,1761
|
|
20250217,142600,128732261000,327000,326500,327000,326000,4515
|
|
20250217,142500,127257431500,326000,326500,326500,326000,539
|
|
20250217,142400,127081640500,326500,326500,326500,326000,314
|
|
20250217,142300,126979229000,326500,326000,326500,326000,500
|
|
20250217,142200,126816069000,326000,326500,326500,326000,595
|
|
20250217,142100,126622023000,326000,326000,326500,326000,410
|
|
20250217,142000,126488322000,326500,326500,326500,326000,396
|
|
20250217,141900,126359177000,326500,326500,326500,326000,355
|
|
20250217,141800,126243367500,326500,326000,326500,326000,251
|
|
20250217,141700,126161494500,326000,325500,326500,325500,1402
|
|
20250217,141600,125704393000,326000,325500,326000,325500,371
|
|
20250217,141500,125583602000,325500,326000,326000,325500,283
|
|
20250217,141400,125491385000,326000,326500,326500,326000,619
|
|
20250217,141300,125289570000,326000,326500,326500,326000,404
|
|
20250217,141200,125157842000,326500,326000,326500,326000,261
|
|
20250217,141100,125072722000,326500,326500,326500,326000,770
|
|
20250217,141000,124821551500,326500,326500,326500,326000,219
|
|
20250217,140900,124750121000,326000,326500,326500,326000,394
|
|
20250217,140800,124621622500,326000,325500,326500,325500,1566
|
|
20250217,140700,124111157500,325500,325500,326000,325500,720
|
|
20250217,140600,123876712000,325500,326000,326000,325500,485
|
|
20250217,140500,123718812000,325500,325500,326000,325500,502
|
|
20250217,140400,123555226500,326000,326000,326000,325500,291
|
|
20250217,140300,123460465000,326000,325500,326000,325000,1227
|
|
20250217,140200,123061176500,325500,325500,325500,325000,453
|
|
20250217,140100,122913883000,325500,325000,325500,325000,258
|
|
20250217,140000,122829988000,325000,325500,325500,325000,405
|
|
20250217,135900,122698308000,325000,326000,326000,325000,539
|
|
20250217,135800,122522867500,325500,326000,326000,325500,175
|
|
20250217,135700,122465874500,325500,325500,326000,325500,211
|
|
20250217,135600,122397172500,325500,325500,326000,325000,682
|
|
20250217,135500,122175185500,325500,325000,325500,325000,290
|
|
20250217,135400,122080832500,325500,325500,325500,325000,304
|
|
20250217,135300,121981967500,325500,326000,326000,325000,220
|
|
20250217,135200,121910383500,325500,325500,326000,325000,764
|
|
20250217,135100,121661632000,325500,324500,325500,324500,2739
|
|
20250217,135000,120771554500,324500,324500,325000,324500,605
|
|
20250217,134900,120575202500,324500,325000,325000,324500,437
|
|
20250217,134800,120433359500,325000,324500,325000,324500,807
|
|
20250217,134700,120171471000,324500,324500,325000,324500,410
|
|
20250217,134600,120038398500,325000,325000,325000,324500,444
|
|
20250217,134500,119894271500,325000,324500,325000,324500,434
|
|
20250217,134400,119753407000,324500,324500,325000,324500,269
|
|
20250217,134300,119666114000,324500,325000,325000,324500,877
|
|
20250217,134200,119381260500,325000,325500,325500,325000,358
|
|
20250217,134100,119264896000,325500,325500,325500,325000,449
|
|
20250217,134000,119118812500,325500,325500,326000,325000,722
|
|
20250217,133900,118883819000,325500,325000,326000,325000,1062
|
|
20250217,133800,118538144000,325500,325000,325500,325000,480
|
|
20250217,133700,118382067000,325500,325000,325500,325000,261
|
|
20250217,133600,118297197500,325000,324500,325500,324500,3727
|
|
20250217,133500,117085840000,324500,323500,325000,323000,7344
|
|
20250217,133400,114708539500,323500,323500,324000,323000,2409
|
|
20250217,133300,113929255500,323500,323500,324000,323500,1188
|
|
20250217,133200,113544661000,324000,324500,324500,323500,818
|
|
20250217,133100,113279962000,324000,324000,324500,324000,2712
|
|
20250217,133000,112401169000,324000,324000,324500,324000,1314
|
|
20250217,132900,111975315500,324000,324000,324500,324000,3479
|
|
20250217,132800,110848097500,324000,325500,325500,324000,12025
|
|
20250217,132700,106941813000,325000,325000,325500,325000,408
|
|
20250217,132600,106809141000,325000,325500,325500,325000,1561
|
|
20250217,132500,106301157500,325500,325000,325500,325000,941
|
|
20250217,132400,105995297500,325500,325000,325500,325000,827
|
|
20250217,132300,105726384500,325000,325500,325500,325000,794
|
|
20250217,132200,105468131500,325500,325500,326000,325500,1586
|
|
20250217,132100,104951871500,325500,325500,326000,325500,447
|
|
20250217,132000,104806331000,325500,326000,326500,325500,378
|
|
20250217,131900,104683175000,326000,326000,326500,326000,460
|
|
20250217,131800,104533202500,326000,326000,326500,325500,3382
|
|
20250217,131700,103430857000,325500,325500,326000,325500,1912
|
|
20250217,131600,102808426000,325500,326500,327000,325500,15483
|
|
20250217,131500,97759822000,327000,326500,327000,326500,562
|
|
20250217,131400,97576264500,326500,326500,327000,326500,486
|
|
20250217,131300,97417474500,326500,327000,327000,326500,4877
|
|
20250217,131200,95823274000,327000,327000,327500,327000,358
|
|
20250217,131100,95706195500,327000,327500,327500,327000,458
|
|
20250217,131000,95556377500,327000,327000,327500,327000,611
|
|
20250217,130900,95356553500,327500,328000,328500,327000,2929
|
|
20250217,130800,94396746500,328000,328000,328500,328000,252
|
|
20250217,130700,94314071500,328000,328500,329000,328000,1180
|
|
20250217,130600,93926370500,329000,328500,329000,328500,388
|
|
20250217,130500,93798802500,329000,329000,329000,328500,279
|
|
20250217,130400,93707107000,328500,328500,329000,328500,710
|
|
20250217,130300,93473826000,329000,329000,329500,328500,629
|
|
20250217,130200,93266922500,329000,328000,329500,328000,2887
|
|
20250217,130100,92317870500,328000,328500,328500,328000,249
|
|
20250217,130000,92236100500,328000,327500,328000,327500,589
|
|
20250217,125900,92042934500,327500,327500,328000,327500,1198
|
|
20250217,125800,91650016500,327500,327500,328000,327500,506
|
|
20250217,125700,91484282000,327500,327500,328000,327500,519
|
|
20250217,125600,91314231000,327500,327500,328000,327500,178
|
|
20250217,125500,91255903500,327500,327500,328000,327500,200
|
|
20250217,125400,91190361500,328000,327500,328000,327500,248
|
|
20250217,125300,91109125000,328000,327500,328000,327500,143
|
|
20250217,125200,91062235000,327500,327500,328000,327000,604
|
|
20250217,125100,90864438500,327000,327500,327500,327000,549
|
|
20250217,125000,90684717000,327500,327500,327500,327000,348
|
|
20250217,124900,90570782500,327500,327000,327500,327000,686
|
|
20250217,124800,90346145000,327000,327000,327500,327000,279
|
|
20250217,124700,90254856000,327000,326500,327500,326500,1159
|
|
20250217,124600,89875864000,327000,326500,327000,326500,1959
|
|
20250217,124500,89235484000,326500,326500,327000,326500,301
|
|
20250217,124400,89137103000,327000,327000,327000,326500,431
|
|
20250217,124300,88996206500,326500,327000,327000,326500,663
|
|
20250217,124200,88779696000,326500,326500,327000,326500,447
|
|
20250217,124100,88633638500,327000,327000,327500,326500,6390
|
|
20250217,124000,86544454000,327000,327500,327500,327000,923
|
|
20250217,123900,86242586000,327500,327000,327500,327000,167
|
|
20250217,123800,86187936000,327500,327500,328000,327000,1173
|
|
20250217,123700,85803827000,327500,328000,328500,327500,1094
|
|
20250217,123600,85445419500,328000,328000,328500,328000,1236
|
|
20250217,123500,85039997500,328000,328500,329000,328000,3083
|
|
20250217,123400,84027494000,328500,329000,329500,328500,768
|
|
20250217,123300,83774844500,329000,328500,329500,328500,354
|
|
20250217,123200,83658355000,329000,329000,329000,328500,751
|
|
20250217,123100,83411370000,329000,329000,329500,328500,1728
|
|
20250217,123000,82843012500,329000,329500,329500,329000,249
|
|
20250217,122900,82761079500,329000,329500,329500,329000,102
|
|
20250217,122800,82727515000,329000,329000,329000,328500,836
|
|
20250217,122700,82452490500,329000,328500,329000,328500,299
|
|
20250217,122600,82354177000,329000,328500,329000,328500,543
|
|
20250217,122500,82175575000,329000,328500,329500,328500,405
|
|
20250217,122400,82042313500,329000,328500,329000,328500,526
|
|
20250217,122300,81869296000,329000,329000,329000,328500,332
|
|
20250217,122200,81760161000,329500,329000,329500,328500,876
|
|
20250217,122100,81471930500,329000,328500,329000,328500,798
|
|
20250217,122000,81209415500,328500,328500,329000,328500,199
|
|
20250217,121900,81144027500,329000,329500,329500,328500,1960
|
|
20250217,121800,80498659000,329000,328500,329500,328500,1214
|
|
20250217,121700,80099394500,329000,329000,329000,328500,106
|
|
20250217,121600,80064555500,328500,327500,329000,327500,1884
|
|
20250217,121500,79446276500,328000,327500,328000,327500,318
|
|
20250217,121400,79342118500,328000,327500,328000,327500,194
|
|
20250217,121300,79278568500,328000,328000,328000,327500,386
|
|
20250217,121200,79152148000,328000,327500,328000,327500,179
|
|
20250217,121100,79093510500,327500,327500,328000,327500,617
|
|
20250217,121000,78891427500,328000,327500,328000,327500,209
|
|
20250217,120900,78822960000,327500,327500,328000,327500,179
|
|
20250217,120800,78764328500,327500,328000,328000,327500,92
|
|
20250217,120700,78734183000,327500,327500,328000,327500,135
|
|
20250217,120600,78689949000,327500,327500,328000,327500,281
|
|
20250217,120500,78597908500,327500,327500,328000,327000,2347
|
|
20250217,120400,77829060500,327000,327500,327500,327000,78
|
|
20250217,120300,77803538000,327500,327000,327500,327000,1219
|
|
20250217,120200,77404685000,327000,327500,327500,327000,330
|
|
20250217,120100,77296655000,327500,328000,328000,327000,916
|
|
20250217,120000,76996707500,328000,327500,328000,327500,264
|
|
20250217,115900,76910233500,327500,328500,328500,327500,392
|
|
20250217,115800,76781668500,328000,328500,328500,328000,81
|
|
20250217,115700,76755082000,328500,328000,328500,328000,139
|
|
20250217,115600,76709458500,328500,328500,329000,328000,650
|
|
20250217,115500,76496040500,328500,328500,329000,328500,140
|
|
20250217,115400,76450024500,328500,328000,329000,327500,1287
|
|
20250217,115300,76027540000,327500,327000,328000,327000,1078
|
|
20250217,115200,75674406500,327000,327000,327500,327000,601
|
|
20250217,115100,75477854500,327500,327000,327500,327000,895
|
|
20250217,115000,75185173500,327000,327500,327500,327000,268
|
|
20250217,114900,75097521500,327000,327500,328000,327000,659
|
|
20250217,114800,74881737500,328000,327500,328000,327500,180
|
|
20250217,114700,74822776500,327500,327500,328000,327500,165
|
|
20250217,114600,74768727000,327500,327500,328000,327500,202
|
|
20250217,114500,74702548500,327500,327500,328000,327500,442
|
|
20250217,114400,74557778500,327500,327500,328000,327500,210
|
|
20250217,114300,74488982000,327500,328000,328000,327500,186
|
|
20250217,114200,74428053500,328000,328000,328500,327500,423
|
|
20250217,114100,74289452000,328500,328500,328500,328000,332
|
|
20250217,114000,74180499000,328500,328000,328500,328000,380
|
|
20250217,113900,74055837500,328500,328000,328500,328000,167
|
|
20250217,113800,74001050000,328000,328500,328500,328000,235
|
|
20250217,113700,73923961500,328000,328500,328500,328000,165
|
|
20250217,113600,73869771000,328500,328000,329000,328000,654
|
|
20250217,113500,73654934500,328500,328500,328500,328000,270
|
|
20250217,113400,73566338000,328500,328000,328500,328000,1279
|
|
20250217,113300,73146823500,328000,327500,328000,327500,122
|
|
20250217,113200,73106830500,327500,327000,327500,326500,3694
|
|
20250217,113100,71898882500,326500,326500,327000,326500,681
|
|
20250217,113000,71676528500,326500,327000,327000,326500,486
|
|
20250217,112900,71517820000,326500,326500,327000,326500,579
|
|
20250217,112800,71328690500,326500,327000,327500,326500,3065
|
|
20250217,112700,70327074500,327000,327500,327500,327000,613
|
|
20250217,112600,70126611500,327000,327000,327500,327000,669
|
|
20250217,112500,69907785000,327000,327000,327500,327000,177
|
|
20250217,112400,69849900500,327500,327500,328000,327000,3602
|
|
20250217,112300,68671983000,328000,327500,328000,327500,258
|
|
20250217,112200,68587471000,327500,327500,328000,327500,158
|
|
20250217,112100,68535721500,327500,327500,328000,327000,737
|
|
20250217,112000,68294428000,327500,327000,327500,327000,1176
|
|
20250217,111900,67909328000,327500,327500,327500,327000,277
|
|
20250217,111800,67818696500,327000,328000,328000,327000,721
|
|
20250217,111700,67582718000,328000,327500,328000,327500,283
|
|
20250217,111600,67490023000,327500,327500,328000,327500,341
|
|
20250217,111500,67378338000,327500,327500,328000,327500,997
|
|
20250217,111400,67051806500,327500,327500,328000,327500,405
|
|
20250217,111300,66919157000,327500,327500,328000,327500,373
|
|
20250217,111200,66796996000,327500,327500,328000,327500,330
|
|
20250217,111100,66688911500,327500,327500,328000,327500,976
|
|
20250217,111000,66369243000,327500,327500,328000,327500,510
|
|
20250217,110900,66202134500,328000,327500,328000,327000,946
|
|
20250217,110800,65892336500,327500,327500,328000,327000,1295
|
|
20250217,110700,65468251500,327000,327500,327500,327000,385
|
|
20250217,110600,65342254500,327500,327500,328000,327000,890
|
|
20250217,110500,65050758500,327500,327500,328000,327500,385
|
|
20250217,110400,64924663000,327500,327500,328000,327500,300
|
|
20250217,110300,64826406000,327500,328000,328000,327500,242
|
|
20250217,110200,64747134500,327500,327500,328000,327000,562
|
|
20250217,110100,64563103500,327500,327000,327500,327000,1669
|
|
20250217,110000,64016761500,327000,327500,327500,327000,1918
|
|
20250217,105900,63389407500,327500,327500,327500,327000,1099
|
|
20250217,105800,63029812500,327000,327000,327500,327000,676
|
|
20250217,105700,62808736000,327000,327500,327500,327000,1137
|
|
20250217,105600,62436893000,327000,327000,327500,327000,444
|
|
20250217,105500,62291586500,327000,327500,327500,327000,495
|
|
20250217,105400,62129670500,327000,327500,328000,327000,3221
|
|
20250217,105300,61074855000,327500,328500,328500,327500,622
|
|
20250217,105200,60870863500,328500,328000,328500,328000,729
|
|
20250217,105100,60631745000,328000,328000,328500,328000,329
|
|
20250217,105000,60523820500,328000,328000,328500,328000,1172
|
|
20250217,104900,60139348500,328500,328500,328500,328000,233
|
|
20250217,104800,60062878500,328500,328500,329000,328000,972
|
|
20250217,104700,59743905500,328500,329000,329000,328500,391
|
|
20250217,104600,59615456000,328500,329000,329000,328500,1026
|
|
20250217,104500,59278377000,328500,328500,329000,328500,225
|
|
20250217,104400,59204433500,329000,328500,329000,328500,247
|
|
20250217,104300,59123215500,328500,328500,329000,328500,428
|
|
20250217,104200,58982581000,328500,329000,329500,328500,416
|
|
20250217,104100,58845792000,329500,329000,329500,329000,243
|
|
20250217,104000,58765823500,329500,329000,329500,328500,424
|
|
20250217,103900,58626304500,329500,330500,330500,329000,301
|
|
20250217,103800,58527090500,330000,328500,330500,328500,2058
|
|
20250217,103700,57848840500,329000,328500,329000,328500,335
|
|
20250217,103600,57738758500,328500,329000,329000,328500,543
|
|
20250217,103500,57560318500,328500,329000,329500,328500,619
|
|
20250217,103400,57356681500,329500,329500,329500,329000,508
|
|
20250217,103300,57189527000,329500,329000,329500,329000,280
|
|
20250217,103200,57097400500,329000,329000,329500,329000,579
|
|
20250217,103100,56906813000,329500,329000,329500,329000,319
|
|
20250217,103000,56801843500,329000,328500,329000,328500,471
|
|
20250217,102900,56646922000,329000,328000,329000,328000,1076
|
|
20250217,102800,56293257000,328000,328000,328500,328000,341
|
|
20250217,102700,56181377000,328500,328000,328500,328000,246
|
|
20250217,102600,56100666000,328000,328500,328500,328000,737
|
|
20250217,102500,55858710000,328000,328000,328500,328000,513
|
|
20250217,102400,55690407500,328000,328000,328500,328000,1737
|
|
20250217,102300,55120662000,328000,328000,328500,328000,380
|
|
20250217,102200,54995961000,328000,328500,329000,328000,822
|
|
20250217,102100,54726099000,329000,328000,329000,328000,614
|
|
20250217,102000,54524413000,328000,328000,328500,328000,525
|
|
20250217,101900,54352115500,328000,328000,328500,328000,729
|
|
20250217,101800,54112875500,328500,329000,329000,328000,1523
|
|
20250217,101700,53612658000,329000,329500,329500,328500,712
|
|
20250217,101600,53378398500,329000,329500,329500,328500,492
|
|
20250217,101500,53216512500,329500,328500,329500,328500,1250
|
|
20250217,101400,52805496000,329000,328500,329000,328500,424
|
|
20250217,101300,52666172500,328500,329500,329500,328500,967
|
|
20250217,101200,52348157000,329000,329500,329500,329000,1176
|
|
20250217,101100,51961150500,329500,330500,330500,329500,1850
|
|
20250217,101000,51351039500,330000,331000,331000,330000,1035
|
|
20250217,100900,51009024000,331000,330500,331000,330500,518
|
|
20250217,100800,50837704000,331000,331500,331500,330500,859
|
|
20250217,100700,50553449000,331000,332500,332500,331000,1474
|
|
20250217,100600,50064443000,332500,333000,333000,332000,1613
|
|
20250217,100500,49528000500,333000,333000,333000,332500,603
|
|
20250217,100400,49327261000,333000,333500,333500,332500,1399
|
|
20250217,100300,48861502000,333500,333500,333500,333000,478
|
|
20250217,100200,48702199500,333500,333000,334000,333000,2350
|
|
20250217,100100,47918110000,333500,333500,334000,333000,1196
|
|
20250217,100000,47519265500,333500,332500,333500,332500,2392
|
|
20250217,095900,46722348500,332000,331500,332500,331000,2671
|
|
20250217,095800,45835768000,331500,332000,332000,331000,931
|
|
20250217,095700,45527079000,332000,331000,332000,331000,1824
|
|
20250217,095600,44922206500,331000,331000,331500,330500,1987
|
|
20250217,095500,44264540000,330500,330000,331000,330000,869
|
|
20250217,095400,43977323000,330000,329000,330000,328500,1653
|
|
20250217,095300,43432845500,329000,329500,330000,329000,1734
|
|
20250217,095200,42861711500,329500,329000,329500,328500,736
|
|
20250217,095100,42619571500,329000,329000,329500,328500,665
|
|
20250217,095000,42400802500,329000,329500,329500,328500,847
|
|
20250217,094900,42122127000,329000,328000,329500,328000,2681
|
|
20250217,094800,41241565000,327500,328000,328500,327500,1251
|
|
20250217,094700,40831393000,328000,328000,328500,328000,844
|
|
20250217,094600,40554425500,328000,328000,328500,327500,961
|
|
20250217,094500,40239169000,327500,329000,329000,327500,2841
|
|
20250217,094400,39306599000,329000,330500,330500,329000,1812
|
|
20250217,094300,38709290500,330000,329500,330500,329500,804
|
|
20250217,094200,38443951500,329500,329500,329500,328500,1337
|
|
20250217,094100,38003839000,329000,330000,330000,329000,919
|
|
20250217,094000,37701145500,329500,331500,331500,329500,3764
|
|
20250217,093900,36457518500,331500,331000,331500,330500,2039
|
|
20250217,093800,35782886500,330500,329000,331000,329000,2705
|
|
20250217,093700,34890891000,329500,328500,329500,328000,1136
|
|
20250217,093600,34517577000,328000,328000,328500,327500,1733
|
|
20250217,093500,33949239500,328000,328000,328000,327500,1496
|
|
20250217,093400,33458700000,328500,329000,329500,328000,2190
|
|
20250217,093300,32739109500,329500,330000,330000,329000,589
|
|
20250217,093200,32545070500,329500,329000,330000,328500,1495
|
|
20250217,093100,32053162000,329000,328500,329000,328000,1201
|
|
20250217,093000,31658834500,328500,328000,328500,328000,711
|
|
20250217,092900,31425585500,328000,327500,328000,327500,1212
|
|
20250217,092800,31028335500,328000,326500,328000,326500,4094
|
|
20250217,092700,29688349000,326500,327500,327500,326500,2851
|
|
20250217,092600,28756089000,327500,327500,328000,327000,1581
|
|
20250217,092500,28238309000,328000,329000,329000,327500,2336
|
|
20250217,092400,27471842500,329000,329500,329500,328500,1334
|
|
20250217,092300,27032905000,329500,331000,331000,329000,3364
|
|
20250217,092200,25922867500,331000,330500,331000,330000,851
|
|
20250217,092100,25641650000,330500,330500,330500,330000,1189
|
|
20250217,092000,25248930000,330000,331500,332000,330000,1421
|
|
20250217,091900,24778625500,331500,330500,332000,329500,2841
|
|
20250217,091800,23837831500,331000,329500,331000,329000,2512
|
|
20250217,091700,23008541000,330000,327000,330000,327000,3185
|
|
20250217,091600,21964434000,327000,327000,327500,327000,1775
|
|
20250217,091500,21383970500,327500,328000,328500,327000,2212
|
|
20250217,091400,20659476000,328000,328500,329000,328000,1895
|
|
20250217,091300,20037450500,328500,329500,330000,328500,1660
|
|
20250217,091200,19491080500,329500,329000,330000,328500,1738
|
|
20250217,091100,18918664500,329000,328000,329000,327500,3548
|
|
20250217,091000,17754103000,327500,329000,329000,326500,7251
|
|
20250217,090900,15378645500,329000,330500,331000,328500,5406
|
|
20250217,090800,13596409000,330500,333000,333000,330500,3868
|
|
20250217,090700,12313932000,333000,332000,333000,332000,1438
|
|
20250217,090600,11836043500,332500,331000,332500,330000,4432
|
|
20250217,090500,10368027500,331000,331500,332000,331000,3998
|
|
20250217,090400,9043658000,331500,333000,334000,331000,3953
|
|
20250217,090300,7730758500,333000,332000,333000,332000,3230
|
|
20250217,090200,6657202500,332000,331500,332500,330000,3368
|
|
20250217,090100,5540549000,331500,334000,334500,330500,3757
|
|
20250217,090000,4290736500,334500,336000,336000,334000,12107
|