743 lines
44 KiB
CSV
743 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,212000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,211900,219373946500,331500,331500,331500,331500,0
|
|
20250218,211800,219373946500,331500,331500,331500,331500,0
|
|
20250218,211700,219373946500,331500,331500,331500,331500,0
|
|
20250218,211600,219373946500,331500,331500,331500,331500,0
|
|
20250218,211500,219373946500,331500,331500,331500,331500,0
|
|
20250218,211400,219373946500,331500,331500,331500,331500,0
|
|
20250218,211300,219373946500,331500,331500,331500,331500,0
|
|
20250218,211200,219373946500,331500,331500,331500,331500,0
|
|
20250218,211100,219373946500,331500,331500,331500,331500,0
|
|
20250218,211000,219373946500,331500,331500,331500,331500,0
|
|
20250218,210900,219373946500,331500,331500,331500,331500,0
|
|
20250218,210800,219373946500,331500,331500,331500,331500,0
|
|
20250218,210700,219373946500,331500,331500,331500,331500,0
|
|
20250218,210600,219373946500,331500,331500,331500,331500,0
|
|
20250218,210500,219373946500,331500,331500,331500,331500,0
|
|
20250218,210400,219373946500,331500,331500,331500,331500,0
|
|
20250218,210300,219373946500,331500,331500,331500,331500,0
|
|
20250218,210200,219373946500,331500,331500,331500,331500,0
|
|
20250218,210100,219373946500,331500,331500,331500,331500,0
|
|
20250218,210000,219373946500,331500,331500,331500,331500,0
|
|
20250218,205900,219373946500,331500,331500,331500,331500,0
|
|
20250218,205800,219373946500,331500,331500,331500,331500,0
|
|
20250218,205700,219373946500,331500,331500,331500,331500,0
|
|
20250218,205600,219373946500,331500,331500,331500,331500,0
|
|
20250218,205500,219373946500,331500,331500,331500,331500,0
|
|
20250218,205400,219373946500,331500,331500,331500,331500,0
|
|
20250218,205300,219373946500,331500,331500,331500,331500,0
|
|
20250218,205200,219373946500,331500,331500,331500,331500,0
|
|
20250218,205100,219373946500,331500,331500,331500,331500,0
|
|
20250218,205000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,204900,219373946500,331500,331500,331500,331500,0
|
|
20250218,204800,219373946500,331500,331500,331500,331500,0
|
|
20250218,204700,219373946500,331500,331500,331500,331500,0
|
|
20250218,204600,219373946500,331500,331500,331500,331500,0
|
|
20250218,204500,219373946500,331500,331500,331500,331500,0
|
|
20250218,204400,219373946500,331500,331500,331500,331500,0
|
|
20250218,204300,219373946500,331500,331500,331500,331500,0
|
|
20250218,204200,219373946500,331500,331500,331500,331500,0
|
|
20250218,204100,219373946500,331500,331500,331500,331500,0
|
|
20250218,204000,219373946500,331500,331500,331500,331500,0
|
|
20250218,203900,219373946500,331500,331500,331500,331500,0
|
|
20250218,203800,219373946500,331500,331500,331500,331500,0
|
|
20250218,203700,219373946500,331500,331500,331500,331500,0
|
|
20250218,203600,219373946500,331500,331500,331500,331500,0
|
|
20250218,203500,219373946500,331500,331500,331500,331500,0
|
|
20250218,203400,219373946500,331500,331500,331500,331500,0
|
|
20250218,203300,219373946500,331500,331500,331500,331500,0
|
|
20250218,203200,219373946500,331500,331500,331500,331500,0
|
|
20250218,203100,219373946500,331500,331500,331500,331500,0
|
|
20250218,203000,219373946500,331500,331500,331500,331500,0
|
|
20250218,202900,219373946500,331500,331500,331500,331500,0
|
|
20250218,202800,219373946500,331500,331500,331500,331500,0
|
|
20250218,202700,219373946500,331500,331500,331500,331500,0
|
|
20250218,202600,219373946500,331500,331500,331500,331500,0
|
|
20250218,202500,219373946500,331500,331500,331500,331500,0
|
|
20250218,202400,219373946500,331500,331500,331500,331500,0
|
|
20250218,202300,219373946500,331500,331500,331500,331500,0
|
|
20250218,202200,219373946500,331500,331500,331500,331500,0
|
|
20250218,202100,219373946500,331500,331500,331500,331500,0
|
|
20250218,202000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,201900,219373946500,331500,331500,331500,331500,0
|
|
20250218,201800,219373946500,331500,331500,331500,331500,0
|
|
20250218,201700,219373946500,331500,331500,331500,331500,0
|
|
20250218,201600,219373946500,331500,331500,331500,331500,0
|
|
20250218,201500,219373946500,331500,331500,331500,331500,0
|
|
20250218,201400,219373946500,331500,331500,331500,331500,0
|
|
20250218,201300,219373946500,331500,331500,331500,331500,0
|
|
20250218,201200,219373946500,331500,331500,331500,331500,0
|
|
20250218,201100,219373946500,331500,331500,331500,331500,0
|
|
20250218,201000,219373946500,331500,331500,331500,331500,0
|
|
20250218,200900,219373946500,331500,331500,331500,331500,0
|
|
20250218,200800,219373946500,331500,331500,331500,331500,0
|
|
20250218,200700,219373946500,331500,331500,331500,331500,0
|
|
20250218,200600,219373946500,331500,331500,331500,331500,0
|
|
20250218,200500,219373946500,331500,331500,331500,331500,0
|
|
20250218,200400,219373946500,331500,331500,331500,331500,0
|
|
20250218,200300,219373946500,331500,331500,331500,331500,0
|
|
20250218,200200,219373946500,331500,331500,331500,331500,0
|
|
20250218,200100,219373946500,331500,331500,331500,331500,0
|
|
20250218,200000,219373946500,331500,331500,331500,331500,0
|
|
20250218,195900,219373946500,331500,331500,331500,331500,0
|
|
20250218,195800,219373946500,331500,331500,331500,331500,0
|
|
20250218,195700,219373946500,331500,331500,331500,331500,0
|
|
20250218,195600,219373946500,331500,331500,331500,331500,0
|
|
20250218,195500,219373946500,331500,331500,331500,331500,0
|
|
20250218,195400,219373946500,331500,331500,331500,331500,0
|
|
20250218,195300,219373946500,331500,331500,331500,331500,0
|
|
20250218,195200,219373946500,331500,331500,331500,331500,0
|
|
20250218,195100,219373946500,331500,331500,331500,331500,0
|
|
20250218,195000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,194900,219373946500,331500,331500,331500,331500,0
|
|
20250218,194800,219373946500,331500,331500,331500,331500,0
|
|
20250218,194700,219373946500,331500,331500,331500,331500,0
|
|
20250218,194600,219373946500,331500,331500,331500,331500,0
|
|
20250218,194500,219373946500,331500,331500,331500,331500,0
|
|
20250218,194400,219373946500,331500,331500,331500,331500,0
|
|
20250218,194300,219373946500,331500,331500,331500,331500,0
|
|
20250218,194200,219373946500,331500,331500,331500,331500,0
|
|
20250218,194100,219373946500,331500,331500,331500,331500,0
|
|
20250218,194000,219373946500,331500,331500,331500,331500,0
|
|
20250218,193900,219373946500,331500,331500,331500,331500,0
|
|
20250218,193800,219373946500,331500,331500,331500,331500,0
|
|
20250218,193700,219373946500,331500,331500,331500,331500,0
|
|
20250218,193600,219373946500,331500,331500,331500,331500,0
|
|
20250218,193500,219373946500,331500,331500,331500,331500,0
|
|
20250218,193400,219373946500,331500,331500,331500,331500,0
|
|
20250218,193300,219373946500,331500,331500,331500,331500,0
|
|
20250218,193200,219373946500,331500,331500,331500,331500,0
|
|
20250218,193100,219373946500,331500,331500,331500,331500,0
|
|
20250218,193000,219373946500,331500,331500,331500,331500,0
|
|
20250218,192900,219373946500,331500,331500,331500,331500,0
|
|
20250218,192800,219373946500,331500,331500,331500,331500,0
|
|
20250218,192700,219373946500,331500,331500,331500,331500,0
|
|
20250218,192600,219373946500,331500,331500,331500,331500,0
|
|
20250218,192500,219373946500,331500,331500,331500,331500,0
|
|
20250218,192400,219373946500,331500,331500,331500,331500,0
|
|
20250218,192300,219373946500,331500,331500,331500,331500,0
|
|
20250218,192200,219373946500,331500,331500,331500,331500,0
|
|
20250218,192100,219373946500,331500,331500,331500,331500,0
|
|
20250218,192000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,191900,219373946500,331500,331500,331500,331500,0
|
|
20250218,191800,219373946500,331500,331500,331500,331500,0
|
|
20250218,191700,219373946500,331500,331500,331500,331500,0
|
|
20250218,191600,219373946500,331500,331500,331500,331500,0
|
|
20250218,191500,219373946500,331500,331500,331500,331500,0
|
|
20250218,191400,219373946500,331500,331500,331500,331500,0
|
|
20250218,191300,219373946500,331500,331500,331500,331500,0
|
|
20250218,191200,219373946500,331500,331500,331500,331500,0
|
|
20250218,191100,219373946500,331500,331500,331500,331500,0
|
|
20250218,191000,219373946500,331500,331500,331500,331500,0
|
|
20250218,190900,219373946500,331500,331500,331500,331500,0
|
|
20250218,190800,219373946500,331500,331500,331500,331500,0
|
|
20250218,190700,219373946500,331500,331500,331500,331500,0
|
|
20250218,190600,219373946500,331500,331500,331500,331500,0
|
|
20250218,190500,219373946500,331500,331500,331500,331500,0
|
|
20250218,190400,219373946500,331500,331500,331500,331500,0
|
|
20250218,190300,219373946500,331500,331500,331500,331500,0
|
|
20250218,190200,219373946500,331500,331500,331500,331500,0
|
|
20250218,190100,219373946500,331500,331500,331500,331500,0
|
|
20250218,190000,219373946500,331500,331500,331500,331500,0
|
|
20250218,185900,219373946500,331500,331500,331500,331500,0
|
|
20250218,185800,219373946500,331500,331500,331500,331500,0
|
|
20250218,185700,219373946500,331500,331500,331500,331500,0
|
|
20250218,185600,219373946500,331500,331500,331500,331500,0
|
|
20250218,185500,219373946500,331500,331500,331500,331500,0
|
|
20250218,185400,219373946500,331500,331500,331500,331500,0
|
|
20250218,185300,219373946500,331500,331500,331500,331500,0
|
|
20250218,185200,219373946500,331500,331500,331500,331500,0
|
|
20250218,185100,219373946500,331500,331500,331500,331500,0
|
|
20250218,185000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,184900,219373946500,331500,331500,331500,331500,0
|
|
20250218,184800,219373946500,331500,331500,331500,331500,0
|
|
20250218,184700,219373946500,331500,331500,331500,331500,0
|
|
20250218,184600,219373946500,331500,331500,331500,331500,0
|
|
20250218,184500,219373946500,331500,331500,331500,331500,0
|
|
20250218,184400,219373946500,331500,331500,331500,331500,0
|
|
20250218,184300,219373946500,331500,331500,331500,331500,0
|
|
20250218,184200,219373946500,331500,331500,331500,331500,0
|
|
20250218,184100,219373946500,331500,331500,331500,331500,0
|
|
20250218,184000,219373946500,331500,331500,331500,331500,0
|
|
20250218,183900,219373946500,331500,331500,331500,331500,0
|
|
20250218,183800,219373946500,331500,331500,331500,331500,0
|
|
20250218,183700,219373946500,331500,331500,331500,331500,0
|
|
20250218,183600,219373946500,331500,331500,331500,331500,0
|
|
20250218,183500,219373946500,331500,331500,331500,331500,0
|
|
20250218,183400,219373946500,331500,331500,331500,331500,0
|
|
20250218,183300,219373946500,331500,331500,331500,331500,0
|
|
20250218,183200,219373946500,331500,331500,331500,331500,0
|
|
20250218,183100,219373946500,331500,331500,331500,331500,0
|
|
20250218,183000,219373946500,331500,331500,331500,331500,0
|
|
20250218,182900,219373946500,331500,331500,331500,331500,0
|
|
20250218,182800,219373946500,331500,331500,331500,331500,0
|
|
20250218,182700,219373946500,331500,331500,331500,331500,0
|
|
20250218,182600,219373946500,331500,331500,331500,331500,0
|
|
20250218,182500,219373946500,331500,331500,331500,331500,0
|
|
20250218,182400,219373946500,331500,331500,331500,331500,0
|
|
20250218,182300,219373946500,331500,331500,331500,331500,0
|
|
20250218,182200,219373946500,331500,331500,331500,331500,0
|
|
20250218,182100,219373946500,331500,331500,331500,331500,0
|
|
20250218,182000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,181900,219373946500,331500,331500,331500,331500,0
|
|
20250218,181800,219373946500,331500,331500,331500,331500,0
|
|
20250218,181700,219373946500,331500,331500,331500,331500,0
|
|
20250218,181600,219373946500,331500,331500,331500,331500,0
|
|
20250218,181500,219373946500,331500,331500,331500,331500,0
|
|
20250218,181400,219373946500,331500,331500,331500,331500,0
|
|
20250218,181300,219373946500,331500,331500,331500,331500,0
|
|
20250218,181200,219373946500,331500,331500,331500,331500,0
|
|
20250218,181100,219373946500,331500,331500,331500,331500,0
|
|
20250218,181000,219373946500,331500,331500,331500,331500,0
|
|
20250218,180900,219373946500,331500,331500,331500,331500,0
|
|
20250218,180800,219373946500,331500,331500,331500,331500,0
|
|
20250218,180700,219373946500,331500,331500,331500,331500,0
|
|
20250218,180600,219373946500,331500,331500,331500,331500,0
|
|
20250218,180500,219373946500,331500,331500,331500,331500,0
|
|
20250218,180400,219373946500,331500,331500,331500,331500,0
|
|
20250218,180300,219373946500,331500,331500,331500,331500,0
|
|
20250218,180200,219373946500,331500,331500,331500,331500,0
|
|
20250218,180100,219373946500,331500,331500,331500,331500,0
|
|
20250218,180000,219373946500,331500,331500,331500,331500,0
|
|
20250218,175900,219373946500,331500,331500,331500,331500,0
|
|
20250218,175800,219373946500,331500,331500,331500,331500,0
|
|
20250218,175700,219373946500,331500,331500,331500,331500,0
|
|
20250218,175600,219373946500,331500,331500,331500,331500,0
|
|
20250218,175500,219373946500,331500,331500,331500,331500,0
|
|
20250218,175400,219373946500,331500,331500,331500,331500,0
|
|
20250218,175300,219373946500,331500,331500,331500,331500,0
|
|
20250218,175200,219373946500,331500,331500,331500,331500,0
|
|
20250218,175100,219373946500,331500,331500,331500,331500,0
|
|
20250218,175000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,174900,219373946500,331500,331500,331500,331500,0
|
|
20250218,174800,219373946500,331500,331500,331500,331500,0
|
|
20250218,174700,219373946500,331500,331500,331500,331500,0
|
|
20250218,174600,219373946500,331500,331500,331500,331500,0
|
|
20250218,174500,219373946500,331500,331500,331500,331500,0
|
|
20250218,174400,219373946500,331500,331500,331500,331500,0
|
|
20250218,174300,219373946500,331500,331500,331500,331500,0
|
|
20250218,174200,219373946500,331500,331500,331500,331500,0
|
|
20250218,174100,219373946500,331500,331500,331500,331500,0
|
|
20250218,174000,219373946500,331500,331500,331500,331500,0
|
|
20250218,173900,219373946500,331500,331500,331500,331500,0
|
|
20250218,173800,219373946500,331500,331500,331500,331500,0
|
|
20250218,173700,219373946500,331500,331500,331500,331500,0
|
|
20250218,173600,219373946500,331500,331500,331500,331500,0
|
|
20250218,173500,219373946500,331500,331500,331500,331500,0
|
|
20250218,173400,219373946500,331500,331500,331500,331500,0
|
|
20250218,173300,219373946500,331500,331500,331500,331500,0
|
|
20250218,173200,219373946500,331500,331500,331500,331500,0
|
|
20250218,173100,219373946500,331500,331500,331500,331500,0
|
|
20250218,173000,219373946500,331500,331500,331500,331500,0
|
|
20250218,172900,219373946500,331500,331500,331500,331500,0
|
|
20250218,172800,219373946500,331500,331500,331500,331500,0
|
|
20250218,172700,219373946500,331500,331500,331500,331500,0
|
|
20250218,172600,219373946500,331500,331500,331500,331500,0
|
|
20250218,172500,219373946500,331500,331500,331500,331500,0
|
|
20250218,172400,219373946500,331500,331500,331500,331500,0
|
|
20250218,172300,219373946500,331500,331500,331500,331500,0
|
|
20250218,172200,219373946500,331500,331500,331500,331500,0
|
|
20250218,172100,219373946500,331500,331500,331500,331500,0
|
|
20250218,172000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,171900,219373946500,331500,331500,331500,331500,0
|
|
20250218,171800,219373946500,331500,331500,331500,331500,0
|
|
20250218,171700,219373946500,331500,331500,331500,331500,0
|
|
20250218,171600,219373946500,331500,331500,331500,331500,0
|
|
20250218,171500,219373946500,331500,331500,331500,331500,0
|
|
20250218,171400,219373946500,331500,331500,331500,331500,0
|
|
20250218,171300,219373946500,331500,331500,331500,331500,0
|
|
20250218,171200,219373946500,331500,331500,331500,331500,0
|
|
20250218,171100,219373946500,331500,331500,331500,331500,0
|
|
20250218,171000,219373946500,331500,331500,331500,331500,0
|
|
20250218,170900,219373946500,331500,331500,331500,331500,0
|
|
20250218,170800,219373946500,331500,331500,331500,331500,0
|
|
20250218,170700,219373946500,331500,331500,331500,331500,0
|
|
20250218,170600,219373946500,331500,331500,331500,331500,0
|
|
20250218,170500,219373946500,331500,331500,331500,331500,0
|
|
20250218,170400,219373946500,331500,331500,331500,331500,0
|
|
20250218,170300,219373946500,331500,331500,331500,331500,0
|
|
20250218,170200,219373946500,331500,331500,331500,331500,0
|
|
20250218,170100,219373946500,331500,331500,331500,331500,0
|
|
20250218,170000,219373946500,331500,331500,331500,331500,0
|
|
20250218,165900,219373946500,331500,331500,331500,331500,0
|
|
20250218,165800,219373946500,331500,331500,331500,331500,0
|
|
20250218,165700,219373946500,331500,331500,331500,331500,0
|
|
20250218,165600,219373946500,331500,331500,331500,331500,0
|
|
20250218,165500,219373946500,331500,331500,331500,331500,0
|
|
20250218,165400,219373946500,331500,331500,331500,331500,0
|
|
20250218,165300,219373946500,331500,331500,331500,331500,0
|
|
20250218,165200,219373946500,331500,331500,331500,331500,0
|
|
20250218,165100,219373946500,331500,331500,331500,331500,0
|
|
20250218,165000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,164900,219373946500,331500,331500,331500,331500,0
|
|
20250218,164800,219373946500,331500,331500,331500,331500,0
|
|
20250218,164700,219373946500,331500,331500,331500,331500,0
|
|
20250218,164600,219373946500,331500,331500,331500,331500,0
|
|
20250218,164500,219373946500,331500,331500,331500,331500,0
|
|
20250218,164400,219373946500,331500,331500,331500,331500,0
|
|
20250218,164300,219373946500,331500,331500,331500,331500,0
|
|
20250218,164200,219373946500,331500,331500,331500,331500,0
|
|
20250218,164100,219373946500,331500,331500,331500,331500,0
|
|
20250218,164000,219373946500,331500,331500,331500,331500,0
|
|
20250218,163900,219373946500,331500,331500,331500,331500,0
|
|
20250218,163800,219373946500,331500,331500,331500,331500,0
|
|
20250218,163700,219373946500,331500,331500,331500,331500,0
|
|
20250218,163600,219373946500,331500,331500,331500,331500,0
|
|
20250218,163500,219373946500,331500,331500,331500,331500,0
|
|
20250218,163400,219373946500,331500,331500,331500,331500,0
|
|
20250218,163300,219373946500,331500,331500,331500,331500,0
|
|
20250218,163200,219373946500,331500,331500,331500,331500,0
|
|
20250218,163100,219373946500,331500,331500,331500,331500,0
|
|
20250218,163000,219373946500,331500,331500,331500,331500,0
|
|
20250218,162900,219373946500,331500,331500,331500,331500,0
|
|
20250218,162800,219373946500,331500,331500,331500,331500,0
|
|
20250218,162700,219373946500,331500,331500,331500,331500,0
|
|
20250218,162600,219373946500,331500,331500,331500,331500,0
|
|
20250218,162500,219373946500,331500,331500,331500,331500,0
|
|
20250218,162400,219373946500,331500,331500,331500,331500,0
|
|
20250218,162300,219373946500,331500,331500,331500,331500,0
|
|
20250218,162200,219373946500,331500,331500,331500,331500,0
|
|
20250218,162100,219373946500,331500,331500,331500,331500,0
|
|
20250218,162000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,161900,219373946500,331500,331500,331500,331500,0
|
|
20250218,161800,219373946500,331500,331500,331500,331500,0
|
|
20250218,161700,219373946500,331500,331500,331500,331500,0
|
|
20250218,161600,219373946500,331500,331500,331500,331500,0
|
|
20250218,161500,219373946500,331500,331500,331500,331500,0
|
|
20250218,161400,219373946500,331500,331500,331500,331500,0
|
|
20250218,161300,219373946500,331500,331500,331500,331500,0
|
|
20250218,161200,219373946500,331500,331500,331500,331500,0
|
|
20250218,161100,219373946500,331500,331500,331500,331500,0
|
|
20250218,161000,219373946500,331500,331500,331500,331500,0
|
|
20250218,160900,219373946500,331500,331500,331500,331500,0
|
|
20250218,160800,219373946500,331500,331500,331500,331500,0
|
|
20250218,160700,219373946500,331500,331500,331500,331500,0
|
|
20250218,160600,219373946500,331500,331500,331500,331500,0
|
|
20250218,160500,219373946500,331500,331500,331500,331500,0
|
|
20250218,160400,219373946500,331500,331500,331500,331500,0
|
|
20250218,160300,219373946500,331500,331500,331500,331500,0
|
|
20250218,160200,219373946500,331500,331500,331500,331500,0
|
|
20250218,160100,219373946500,331500,331500,331500,331500,0
|
|
20250218,160000,219373946500,331500,331500,331500,331500,0
|
|
20250218,155900,219373946500,331500,331500,331500,331500,0
|
|
20250218,155800,219373946500,331500,331500,331500,331500,0
|
|
20250218,155700,219373946500,331500,331500,331500,331500,0
|
|
20250218,155600,219373946500,331500,331500,331500,331500,0
|
|
20250218,155500,219373946500,331500,331500,331500,331500,0
|
|
20250218,155400,219373946500,331500,331500,331500,331500,0
|
|
20250218,155300,219373946500,331500,331500,331500,331500,0
|
|
20250218,155200,219373946500,331500,331500,331500,331500,0
|
|
20250218,155100,219373946500,331500,331500,331500,331500,0
|
|
20250218,155000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,154900,219373946500,331500,331500,331500,331500,0
|
|
20250218,154800,219373946500,331500,331500,331500,331500,0
|
|
20250218,154700,219373946500,331500,331500,331500,331500,0
|
|
20250218,154600,219373946500,331500,331500,331500,331500,0
|
|
20250218,154500,219373946500,331500,331500,331500,331500,0
|
|
20250218,154400,219373946500,331500,331500,331500,331500,0
|
|
20250218,154300,219373946500,331500,331500,331500,331500,0
|
|
20250218,154200,219373946500,331500,331500,331500,331500,0
|
|
20250218,154100,219373946500,331500,331500,331500,331500,0
|
|
20250218,154000,219373946500,331500,331500,331500,331500,0
|
|
20250218,153900,219373946500,331500,331500,331500,331500,0
|
|
20250218,153800,219373946500,331500,331500,331500,331500,0
|
|
20250218,153700,219373946500,331500,331500,331500,331500,0
|
|
20250218,153600,219373946500,331500,331500,331500,331500,0
|
|
20250218,153500,219373946500,331500,331500,331500,331500,0
|
|
20250218,153400,219373946500,331500,331500,331500,331500,0
|
|
20250218,153300,219373946500,331500,331500,331500,331500,0
|
|
20250218,153200,219373946500,331500,331500,331500,331500,0
|
|
20250218,153100,219373946500,331500,331500,331500,331500,0
|
|
20250218,153000,219373946500,331500,331500,331500,331500,15417
|
|
20250218,152900,214263211000,331000,331000,331000,331000,0
|
|
20250218,152800,214263211000,331000,331000,331000,331000,0
|
|
20250218,152700,214263211000,331000,331000,331000,331000,0
|
|
20250218,152600,214263211000,331000,331000,331000,331000,0
|
|
20250218,152500,214263211000,331000,331000,331000,331000,0
|
|
20250218,152400,214263211000,331000,331000,331000,331000,0
|
|
20250218,152300,214263211000,331000,331000,331000,331000,0
|
|
20250218,152200,214263211000,331000,331000,331000,331000,0
|
|
20250218,152100,214263211000,331000,331000,331000,331000,0
|
|
20250218,152000,214263211000,331000,331000,331000,331000,0
|
|
20250218,151900,214263211000,331000,331000,331500,330000,4999
|
|
20250218,151800,212610086000,331000,331500,331500,331000,1058
|
|
20250218,151700,212259610000,331000,331500,331500,331000,980
|
|
20250218,151600,211935095000,331500,331000,331500,330500,1655
|
|
20250218,151500,211387183000,330500,330500,331500,330000,6175
|
|
20250218,151400,209343467000,330000,331000,331000,330000,483
|
|
20250218,151300,209183969500,330000,331000,331000,330000,561
|
|
20250218,151200,208998516500,330500,331000,331000,330000,1998
|
|
20250218,151100,208338066000,330500,331000,331000,330500,932
|
|
20250218,151000,208029972000,330500,331000,331000,330500,586
|
|
20250218,150900,207836208500,331000,330500,331000,330000,1715
|
|
20250218,150800,207269272500,330500,331500,331500,330000,3970
|
|
20250218,150700,205956680500,331000,331500,331500,331000,638
|
|
20250218,150600,205745466000,331000,331500,331500,331000,413
|
|
20250218,150500,205608710500,331500,331500,331500,331000,847
|
|
20250218,150400,205328290000,331500,331500,331500,330500,5429
|
|
20250218,150300,203531334000,331500,331500,331500,331000,350
|
|
20250218,150200,203415385500,331500,331500,331500,331000,237
|
|
20250218,150100,203336858500,331500,331500,331500,331000,682
|
|
20250218,150000,203110853500,331500,331500,331500,331000,2694
|
|
20250218,145900,202217875000,331000,331000,331500,331000,644
|
|
20250218,145800,202004601500,331000,331000,331500,331000,548
|
|
20250218,145700,201823128500,331000,331000,331500,331000,223
|
|
20250218,145600,201749274500,331000,331500,331500,331000,880
|
|
20250218,145500,201457732000,331000,331000,331500,331000,396
|
|
20250218,145400,201326570000,331500,331000,331500,331000,1079
|
|
20250218,145300,200969026500,331000,331500,331500,331000,351
|
|
20250218,145200,200852786500,331000,331500,331500,331000,533
|
|
20250218,145100,200676309000,331000,331000,331500,331000,413
|
|
20250218,145000,200539473000,331000,331500,331500,330500,2288
|
|
20250218,144900,199782120500,331500,331000,331500,331000,556
|
|
20250218,144800,199597992000,331500,331500,331500,331000,599
|
|
20250218,144700,199399577000,331000,331500,331500,331000,383
|
|
20250218,144600,199272765000,331500,332000,332000,331000,4650
|
|
20250218,144500,197732640500,332000,331500,332000,331500,391
|
|
20250218,144400,197602919500,331500,332000,332000,331500,347
|
|
20250218,144300,197487765500,332000,332000,332000,331500,310
|
|
20250218,144200,197384869500,331500,331000,332000,331000,1848
|
|
20250218,144100,196772341000,331500,331500,331500,331000,391
|
|
20250218,144000,196642836500,331000,331500,331500,331000,704
|
|
20250218,143900,196409639500,331500,331500,331500,331000,363
|
|
20250218,143800,196289399500,331500,331000,331500,331000,504
|
|
20250218,143700,196122381000,331500,331500,331500,331000,176
|
|
20250218,143600,196064068000,331500,331000,331500,331000,309
|
|
20250218,143500,195961726000,331000,331500,331500,330500,2456
|
|
20250218,143400,195148669000,332000,330500,332000,330500,2653
|
|
20250218,143300,194270061500,330500,330500,331000,330500,381
|
|
20250218,143200,194144064500,331000,331000,331000,330500,543
|
|
20250218,143100,193964480500,330500,330500,331000,330500,434
|
|
20250218,143000,193821002500,331000,330500,331000,330500,415
|
|
20250218,142900,193683779000,331000,330500,331000,330500,347
|
|
20250218,142800,193569024000,331000,330500,331000,330500,1328
|
|
20250218,142700,193130083500,330500,331000,331000,330500,880
|
|
20250218,142600,192839041000,330500,331000,331000,330500,2001
|
|
20250218,142500,192177674500,331000,331000,331000,330500,237
|
|
20250218,142400,192099286000,330500,331000,331000,330000,2013
|
|
20250218,142300,191434020500,330000,331000,331000,330000,1285
|
|
20250218,142200,191009264500,330500,331000,331000,330000,1383
|
|
20250218,142100,190552137000,330500,330500,331000,330500,288
|
|
20250218,142000,190456913000,331000,330500,331000,330500,689
|
|
20250218,141900,190229039000,330500,330500,331000,330000,890
|
|
20250218,141800,189934869000,330500,330500,331000,330000,234
|
|
20250218,141700,189857515000,330500,331000,331000,329500,1863
|
|
20250218,141600,189242397500,331000,330500,331000,330000,577
|
|
20250218,141500,189051643000,330500,329500,330500,329500,1185
|
|
20250218,141400,188660577500,329500,329500,330000,329500,249
|
|
20250218,141300,188578447000,329500,329500,330000,329500,488
|
|
20250218,141200,188417502500,329500,329500,330000,329500,455
|
|
20250218,141100,188267507000,329500,330000,330000,329500,291
|
|
20250218,141000,188171561500,329500,329500,330000,329500,216
|
|
20250218,140900,188100345500,330000,330000,330000,329500,593
|
|
20250218,140800,187904797000,330000,329500,330000,329500,457
|
|
20250218,140700,187754112000,330000,330000,330000,329500,252
|
|
20250218,140600,187671010500,330000,330000,330000,329500,348
|
|
20250218,140500,187556196000,330000,330000,330000,329500,285
|
|
20250218,140400,187462235500,329500,331000,331000,329500,1705
|
|
20250218,140300,186899432000,331000,331000,331000,330500,357
|
|
20250218,140200,186781299000,331000,331000,331000,330500,486
|
|
20250218,140100,186620454000,330500,330000,331000,330000,729
|
|
20250218,140000,186379586000,330500,330000,330500,330000,332
|
|
20250218,135900,186269886500,330000,328500,330500,328500,2497
|
|
20250218,135800,185447690000,329000,328500,329000,328500,252
|
|
20250218,135700,185364840500,328500,329000,329000,328500,359
|
|
20250218,135600,185246795000,328500,328500,329000,328500,1071
|
|
20250218,135500,184894867000,329000,328500,329000,328500,504
|
|
20250218,135400,184729249000,329000,329000,329500,328500,779
|
|
20250218,135300,184473079000,329500,329000,329500,329000,426
|
|
20250218,135200,184332899500,329000,329000,329500,329000,868
|
|
20250218,135100,184047242500,329000,329000,329500,329000,1259
|
|
20250218,135000,183632964500,329000,329500,330000,329000,591
|
|
20250218,134900,183438296000,329500,329500,330000,329500,289
|
|
20250218,134800,183343035500,329500,330000,330000,329500,431
|
|
20250218,134700,183200907000,329500,329500,330000,329500,658
|
|
20250218,134600,182983902000,329500,330000,330500,329500,738
|
|
20250218,134500,182740429500,329500,330000,330500,329500,1313
|
|
20250218,134400,182307248500,330000,331000,331000,330000,1747
|
|
20250218,134300,181729565500,331000,330500,331000,330500,177
|
|
20250218,134200,181670988000,330500,331500,332000,330500,1756
|
|
20250218,134100,181089402500,331500,331000,331500,331000,459
|
|
20250218,134000,180937261500,331500,331000,331500,330500,972
|
|
20250218,133900,180615404500,331000,330500,331000,330500,332
|
|
20250218,133800,180505544500,330500,331000,331000,330500,251
|
|
20250218,133700,180422494500,331000,330500,331000,330500,292
|
|
20250218,133600,180325868000,330500,330500,331000,330000,618
|
|
20250218,133500,180121545000,330500,330000,330500,330000,447
|
|
20250218,133400,179973879000,330500,330000,330500,329500,1404
|
|
20250218,133300,179510535000,330000,330000,330000,329500,238
|
|
20250218,133200,179432048500,330000,329500,330000,329500,256
|
|
20250218,133100,179347642500,330000,329000,330000,329000,2709
|
|
20250218,133000,178454561000,329500,329000,329500,329000,319
|
|
20250218,132900,178349543500,329000,329500,329500,329000,592
|
|
20250218,132800,178154738500,329000,329000,329500,329000,439
|
|
20250218,132700,178010251500,329500,329000,329500,329000,1203
|
|
20250218,132600,177614345000,329000,329000,329500,329000,388
|
|
20250218,132500,177486676500,329500,329500,329500,329000,486
|
|
20250218,132400,177326715000,329500,329500,330000,329000,1772
|
|
20250218,132300,176743018500,330000,330500,330500,330000,1121
|
|
20250218,132200,176373040500,330000,330500,330500,330000,474
|
|
20250218,132100,176216489500,330500,330500,330500,330000,363
|
|
20250218,132000,176096597500,330500,330500,330500,330000,320
|
|
20250218,131900,175990922000,330000,330500,330500,330000,458
|
|
20250218,131800,175839703500,330500,330500,331000,330000,601
|
|
20250218,131700,175641048500,330500,332000,332000,330000,1216
|
|
20250218,131600,175238822000,331500,331000,332000,330500,1113
|
|
20250218,131500,174870339000,330500,331000,331000,330500,171
|
|
20250218,131400,174813784500,331000,330500,331000,330500,624
|
|
20250218,131300,174607514500,330500,331000,331000,330000,1130
|
|
20250218,131200,174234025500,331000,330500,331000,330000,1180
|
|
20250218,131100,173843711500,330500,329500,330500,329000,868
|
|
20250218,131000,173557453500,329500,329000,329500,328500,3934
|
|
20250218,130900,172262957500,328500,329000,329500,328500,1987
|
|
20250218,130800,171609279500,329500,330500,330500,329000,2576
|
|
20250218,130700,170759914000,330000,330500,331000,330000,1507
|
|
20250218,130600,170262193000,330500,331000,331500,330500,1977
|
|
20250218,130500,169608134500,331500,332000,332500,331000,1562
|
|
20250218,130400,169089925000,332000,332500,332500,332000,249
|
|
20250218,130300,169007168500,332500,332500,332500,332000,409
|
|
20250218,130200,168871306000,332500,332500,332500,332000,335
|
|
20250218,130100,168760006000,332500,332500,332500,332000,240
|
|
20250218,130000,168680225000,332500,332000,332500,331500,1504
|
|
20250218,125900,168180487500,331500,333000,333500,331500,3433
|
|
20250218,125800,167039191000,333000,334500,334500,333000,3149
|
|
20250218,125700,165988285500,334500,335000,335000,334000,348
|
|
20250218,125600,165871871500,334500,335500,335500,334000,960
|
|
20250218,125500,165550599500,335000,334500,336000,334000,2823
|
|
20250218,125400,164605016000,334500,334000,334500,334000,322
|
|
20250218,125300,164497411500,334500,334500,334500,334000,973
|
|
20250218,125200,164172088500,334500,335500,335500,334000,2683
|
|
20250218,125100,163273738500,335500,335000,335500,335000,802
|
|
20250218,125000,163004740500,335000,334500,335500,334000,2488
|
|
20250218,124900,162171720500,334500,334000,334500,334000,238
|
|
20250218,124800,162092146500,334000,334000,334500,334000,661
|
|
20250218,124700,161871257000,334500,334000,334500,334000,549
|
|
20250218,124600,161687853000,334500,334500,334500,334000,406
|
|
20250218,124500,161552105000,334000,334500,335000,334000,1760
|
|
20250218,124400,160963874500,335000,335500,335500,334500,1712
|
|
20250218,124300,160390228500,335500,335500,335500,335000,812
|
|
20250218,124200,160118029000,335500,336500,337000,335000,2748
|
|
20250218,124100,159194802500,337000,336500,337000,336500,632
|
|
20250218,124000,158981943500,337000,338000,338500,336000,2518
|
|
20250218,123900,158132796500,338000,336500,338500,336000,2893
|
|
20250218,123800,157156516000,336000,338500,338500,336000,3714
|
|
20250218,123700,155904565000,338500,338000,338500,337500,4099
|
|
20250218,123600,154519048500,338000,336000,338000,336000,7053
|
|
20250218,123500,152142614000,336500,336000,336500,336000,1204
|
|
20250218,123400,151737517500,336500,336500,336500,335500,4219
|
|
20250218,123300,150319254000,336500,336500,336500,336000,1245
|
|
20250218,123200,149900345500,336500,336000,336500,335500,2966
|
|
20250218,123100,148902862000,336000,335500,336000,335000,5943
|
|
20250218,123000,146907603500,335500,335000,335500,334500,5147
|
|
20250218,122900,145182812500,335000,334000,335000,334000,2714
|
|
20250218,122800,144274805500,334500,334000,334500,333500,3583
|
|
20250218,122700,143077760000,334000,334000,334000,333500,512
|
|
20250218,122600,142906869500,334000,334000,334000,333500,874
|
|
20250218,122500,142615184500,333500,334000,334000,333500,621
|
|
20250218,122400,142407810000,333500,334000,334000,333500,293
|
|
20250218,122300,142309973000,334000,333500,334000,333500,1572
|
|
20250218,122200,141785085000,333500,332500,334000,332500,6767
|
|
20250218,122100,139529792500,332500,332500,333000,332500,242
|
|
20250218,122000,139449263000,333000,333000,333000,332500,324
|
|
20250218,121900,139341492500,332500,333000,333000,332500,718
|
|
20250218,121800,139102659500,333000,333000,333000,332500,1831
|
|
20250218,121700,138493673000,332500,333000,333000,332500,290
|
|
20250218,121600,138397124000,333000,333000,333000,332500,372
|
|
20250218,121500,138273273500,333000,333000,333000,332500,436
|
|
20250218,121400,138128153500,332500,333000,333000,332500,305
|
|
20250218,121300,138026645000,333000,332500,333000,332500,233
|
|
20250218,121200,137949125500,333000,333000,333000,332500,389
|
|
20250218,121100,137819625000,332500,333000,333000,332500,435
|
|
20250218,121000,137674809500,333000,333000,333000,332500,2218
|
|
20250218,120900,136936251000,333000,332500,333000,332500,150
|
|
20250218,120800,136886311500,332500,332000,333000,332000,3460
|
|
20250218,120700,135735652500,332500,332000,332500,332000,362
|
|
20250218,120600,135615355000,332500,332000,332500,332000,439
|
|
20250218,120500,135469494500,332500,332500,332500,332000,1045
|
|
20250218,120400,135122332000,332500,332500,332500,332000,365
|
|
20250218,120300,135001033500,332500,332000,332500,332000,341
|
|
20250218,120200,134887733000,332500,332500,332500,332000,592
|
|
20250218,120100,134690983000,332500,331000,332500,331000,3327
|
|
20250218,120000,133586472500,331000,331500,331500,331000,263
|
|
20250218,115900,133499300500,331500,332000,332000,331000,1096
|
|
20250218,115800,133135946500,331500,332000,332000,331500,672
|
|
20250218,115700,132913104000,332000,330500,332000,330500,1857
|
|
20250218,115600,132297854500,330500,330500,331000,330500,267
|
|
20250218,115500,132209560000,330500,330500,331000,330500,230
|
|
20250218,115400,132133466000,330500,331000,331000,330500,521
|
|
20250218,115300,131961168500,330500,331000,331000,330500,529
|
|
20250218,115200,131786155500,331000,331000,331000,330500,166
|
|
20250218,115100,131731237000,330000,330500,331000,330000,656
|
|
20250218,115000,131514383500,330500,329000,330500,329000,1790
|
|
20250218,114900,130924175500,329000,330000,330500,329000,2779
|
|
20250218,114800,130007607000,330000,330000,330500,330000,380
|
|
20250218,114700,129882151000,330000,331000,331500,330000,2570
|
|
20250218,114600,129031839500,331000,332000,332000,331000,2143
|
|
20250218,114500,128321388000,332000,332000,332000,331500,472
|
|
20250218,114400,128164745000,331500,332000,332000,331500,739
|
|
20250218,114300,127919635000,331500,331500,332000,331500,432
|
|
20250218,114200,127776306500,332000,332000,332000,331500,318
|
|
20250218,114100,127670810000,332000,331500,332000,331500,409
|
|
20250218,114000,127535043500,331500,331500,332000,331500,466
|
|
20250218,113900,127380417500,331500,331500,332000,331500,423
|
|
20250218,113800,127240062500,332000,332000,332000,331500,860
|
|
20250218,113700,126954878000,331500,331000,332000,331000,1326
|
|
20250218,113600,126515160500,331500,331000,331500,331000,964
|
|
20250218,113500,126195680000,331500,331500,331500,331000,499
|
|
20250218,113400,126030306000,331500,331500,331500,331000,832
|
|
20250218,113300,125754516500,331500,331500,331500,331000,629
|
|
20250218,113200,125546047000,331500,330500,331500,330500,2366
|
|
20250218,113100,124762583000,331000,330500,331000,330000,993
|
|
20250218,113000,124434263000,330000,330500,330500,330000,1113
|
|
20250218,112900,124066451000,330000,330500,331000,330000,1537
|
|
20250218,112800,123558379000,330500,331000,331000,330500,418
|
|
20250218,112700,123420150000,331000,330500,331000,330500,705
|
|
20250218,112600,123186985500,330500,331000,331000,330500,581
|
|
20250218,112500,122994808000,330500,330500,331000,330500,529
|
|
20250218,112400,122819858000,330500,330000,331000,330000,248
|
|
20250218,112300,122737838500,330500,330000,330500,330000,1506
|
|
20250218,112200,122240594000,330000,330000,330000,329500,482
|
|
20250218,112100,122081632000,329500,330500,330500,329500,1925
|
|
20250218,112000,121446392000,330500,329500,331000,329000,1700
|
|
20250218,111900,120885403000,329500,329000,329500,328500,1585
|
|
20250218,111800,120363759000,329000,330000,330000,328500,3489
|
|
20250218,111700,119215179000,330000,330000,330000,329500,575
|
|
20250218,111600,119025537500,329500,331000,331500,329500,5056
|
|
20250218,111500,117354045500,331000,331000,331500,331000,564
|
|
20250218,111400,117167152500,331500,331000,331500,330500,1117
|
|
20250218,111300,116797309500,331000,331000,331000,330500,873
|
|
20250218,111200,116508478500,331000,330500,331000,330000,575
|
|
20250218,111100,116318399500,330500,331000,331000,329500,3980
|
|
20250218,111000,115002919000,331000,329000,331000,328500,6639
|
|
20250218,110900,112812410500,329000,329500,329500,329000,731
|
|
20250218,110800,112571720500,329000,329500,329500,329000,875
|
|
20250218,110700,112283699000,329500,329000,329500,329000,927
|
|
20250218,110600,111978382500,329000,329000,329500,329000,1425
|
|
20250218,110500,111509489000,329000,329000,329000,328500,478
|
|
20250218,110400,111352278500,328500,328500,329000,328000,3384
|
|
20250218,110300,110240825000,328500,328500,329000,328000,2147
|
|
20250218,110200,109535565500,328500,328500,328500,328000,905
|
|
20250218,110100,109238508500,328500,328500,328500,328000,377
|
|
20250218,110000,109114690000,328000,329000,329000,328000,463
|
|
20250218,105900,108962593500,329000,329000,329500,328500,1217
|
|
20250218,105800,108562153500,329000,328500,329500,328000,1085
|
|
20250218,105700,108205254000,328500,329000,329000,328000,740
|
|
20250218,105600,107962069000,329000,329500,329500,327500,5410
|
|
20250218,105500,106185281500,329000,330000,331000,329000,4873
|
|
20250218,105400,104577478000,330500,330000,330500,329500,3256
|
|
20250218,105300,103502580000,329500,329500,330000,329500,597
|
|
20250218,105200,103305610000,330000,329500,330000,329500,1832
|
|
20250218,105100,102701737000,329500,329500,329500,329000,815
|
|
20250218,105000,102433282500,329000,329500,329500,329000,415
|
|
20250218,104900,102296622000,329500,329000,329500,329000,1872
|
|
20250218,104800,101679898000,329500,330000,330000,329000,1725
|
|
20250218,104700,101111386500,330000,329500,330000,329500,382
|
|
20250218,104600,100985394500,329500,329500,330000,329000,2845
|
|
20250218,104500,100047683000,329500,330000,330000,329000,2580
|
|
20250218,104400,99197135000,329500,330500,330500,328500,6402
|
|
20250218,104300,97087120500,330000,329500,330500,329500,2647
|
|
20250218,104200,96213541000,329500,329000,330000,328500,5804
|
|
20250218,104100,94302223500,329000,328000,329000,328000,2914
|
|
20250218,104000,93345008000,328000,328500,328500,328000,787
|
|
20250218,103900,93086558000,328000,328000,328500,328000,999
|
|
20250218,103800,92758599500,328500,327500,328500,327500,2486
|
|
20250218,103700,91943124000,327500,328000,328000,327500,1269
|
|
20250218,103600,91527011500,328000,328000,328000,327500,608
|
|
20250218,103500,91327669500,328000,328000,328000,327500,408
|
|
20250218,103400,91193895500,327500,327500,328000,327000,1199
|
|
20250218,103300,90801191000,327500,327500,327500,327000,446
|
|
20250218,103200,90655157500,327500,327000,327500,327000,569
|
|
20250218,103100,90468861000,327500,327500,327500,327000,764
|
|
20250218,103000,90218695500,327500,327500,327500,327000,1305
|
|
20250218,102900,89791318500,327500,327500,327500,327000,886
|
|
20250218,102800,89501350500,327500,327000,327500,326500,1297
|
|
20250218,102700,89077193000,326500,327000,327500,326500,864
|
|
20250218,102600,88794697000,327000,327500,328000,326500,5956
|
|
20250218,102500,86844493000,327500,327500,328000,327000,3509
|
|
20250218,102400,85694419000,327500,327000,327500,327000,1615
|
|
20250218,102300,85165607000,327000,326000,327500,326000,5609
|
|
20250218,102200,83332340000,326000,325500,326000,325500,1136
|
|
20250218,102100,82962017500,326000,325500,326500,325000,2845
|
|
20250218,102000,82035033000,326000,325500,326000,325000,1180
|
|
20250218,101900,81650856500,325500,325500,326000,325500,1490
|
|
20250218,101800,81165762500,326000,326500,326500,325000,3661
|
|
20250218,101700,79972850500,326500,326500,327000,326000,3208
|
|
20250218,101600,78925591500,326500,326500,326500,326000,1764
|
|
20250218,101500,78349759000,326500,325500,326500,325500,3549
|
|
20250218,101400,77192995500,326000,324000,326000,323500,5987
|
|
20250218,101300,75248936500,324000,322500,324000,322500,4794
|
|
20250218,101200,73698679500,323000,323000,323000,322500,430
|
|
20250218,101100,73559878500,323000,322500,323000,322500,390
|
|
20250218,101000,73434071000,323000,323000,323000,322500,358
|
|
20250218,100900,73318508000,323000,322500,323000,322500,686
|
|
20250218,100800,73097037000,323000,323000,323500,322500,727
|
|
20250218,100700,72862327000,323000,323000,323500,323000,880
|
|
20250218,100600,72577993500,323000,323000,323500,322500,1919
|
|
20250218,100500,71958079000,323000,322000,323000,322000,1674
|
|
20250218,100400,71418376500,322000,321500,322000,321500,798
|
|
20250218,100300,71161732000,321500,322000,322000,321500,804
|
|
20250218,100200,70903174000,321500,322000,322000,321500,681
|
|
20250218,100100,70684094000,321500,321500,322000,321500,478
|
|
20250218,100000,70530339500,321500,321500,322000,321500,673
|
|
20250218,095900,70313942500,322000,323000,323000,321500,2476
|
|
20250218,095800,69515409000,323000,323000,323500,323000,1421
|
|
20250218,095700,69056390000,323500,323000,323500,323000,1066
|
|
20250218,095600,68712026500,323500,323500,323500,323000,916
|
|
20250218,095500,68415902500,323500,323000,323500,322500,1217
|
|
20250218,095400,68022742000,323000,322500,323000,322500,1226
|
|
20250218,095300,67626785000,322500,322500,323000,322000,1019
|
|
20250218,095200,67298229500,322500,321500,323000,321500,2491
|
|
20250218,095100,66495385000,321500,321500,321500,321000,866
|
|
20250218,095000,66216989500,321000,320500,321500,320000,1025
|
|
20250218,094900,65888271000,321000,320500,321000,320000,1350
|
|
20250218,094800,65455549000,321000,321000,321500,320500,597
|
|
20250218,094700,65264039500,321000,321500,321500,320000,1575
|
|
20250218,094600,64758275000,322000,321000,322000,321000,1011
|
|
20250218,094500,64433005500,321000,319500,321500,319000,4827
|
|
20250218,094400,62889338500,319500,318500,319500,318500,3206
|
|
20250218,094300,61866706500,319000,319000,319000,318500,1381
|
|
20250218,094200,61426683000,319000,319000,319500,318500,3216
|
|
20250218,094100,60400943000,319500,319500,319500,319000,1188
|
|
20250218,094000,60021796000,319000,320000,320000,319000,2945
|
|
20250218,093900,59081104500,320000,319500,320000,319500,2868
|
|
20250218,093800,58164445500,320000,320500,321000,319500,5696
|
|
20250218,093700,56341556500,320500,321000,321500,320500,2417
|
|
20250218,093600,55566235000,321000,322000,322000,321000,2544
|
|
20250218,093500,54748652500,322000,323500,323500,321500,5189
|
|
20250218,093400,53075591500,323500,323500,324000,323000,3312
|
|
20250218,093300,52003595000,323500,324000,324000,323500,993
|
|
20250218,093200,51682083000,324000,324000,324000,323500,1728
|
|
20250218,093100,51122615000,323500,323500,323500,323000,2621
|
|
20250218,093000,50274913000,323500,323000,323500,322500,990
|
|
20250218,092900,49955138500,322500,323000,323500,322500,2649
|
|
20250218,092800,49098852500,323000,323000,323500,323000,1851
|
|
20250218,092700,48500752000,323000,322000,323000,322000,1596
|
|
20250218,092600,47985915000,322000,323500,323500,322000,1823
|
|
20250218,092500,47397692500,323500,322000,323500,322000,1449
|
|
20250218,092400,46929974000,322500,323500,323500,322000,4035
|
|
20250218,092300,45628025500,323500,323000,323500,322500,3347
|
|
20250218,092200,44546580500,322500,322000,323000,321500,2858
|
|
20250218,092100,43625332500,322000,322500,322500,321500,2445
|
|
20250218,092000,42838135000,322000,322000,322500,321500,3547
|
|
20250218,091900,41695461500,321500,321500,322500,321000,3450
|
|
20250218,091800,40585353500,322000,321500,322000,321000,2231
|
|
20250218,091700,39867377000,321500,320500,322000,320000,5126
|
|
20250218,091600,38222148500,320500,318500,320500,318000,4518
|
|
20250218,091500,36780956000,319000,318000,319000,318000,2109
|
|
20250218,091400,36109357000,318500,319000,319000,318000,3726
|
|
20250218,091300,34923122500,319000,318000,319500,317500,4164
|
|
20250218,091200,33597169000,318000,320000,320000,317000,12192
|
|
20250218,091100,29720174500,320000,320000,320500,319500,3837
|
|
20250218,091000,28492035500,320000,318000,320000,318000,15174
|
|
20250218,090900,23657824000,318000,319000,319000,317500,11104
|
|
20250218,090800,20126634500,318500,319500,319500,318500,4900
|
|
20250218,090700,18563389500,319500,319500,320500,319000,7674
|
|
20250218,090600,16110488000,319500,321000,321500,319500,8134
|
|
20250218,090500,13505906000,321000,322500,323500,320000,9612
|
|
20250218,090400,10416882000,323000,324500,324500,322500,6162
|
|
20250218,090300,8423710000,324500,326000,326000,324000,5772
|
|
20250218,090200,6547193500,326000,327000,327000,326000,2134
|
|
20250218,090100,5851072500,327000,325000,327000,324500,3382
|
|
20250218,090000,4749383000,325500,328000,328000,324000,14520
|