703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,204000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,203900,3677951250,42300,42300,42300,42300,0
|
|
20250205,203800,3677951250,42300,42300,42300,42300,0
|
|
20250205,203700,3677951250,42300,42300,42300,42300,0
|
|
20250205,203600,3677951250,42300,42300,42300,42300,0
|
|
20250205,203500,3677951250,42300,42300,42300,42300,0
|
|
20250205,203400,3677951250,42300,42300,42300,42300,0
|
|
20250205,203300,3677951250,42300,42300,42300,42300,0
|
|
20250205,203200,3677951250,42300,42300,42300,42300,0
|
|
20250205,203100,3677951250,42300,42300,42300,42300,0
|
|
20250205,203000,3677951250,42300,42300,42300,42300,0
|
|
20250205,202900,3677951250,42300,42300,42300,42300,0
|
|
20250205,202800,3677951250,42300,42300,42300,42300,0
|
|
20250205,202700,3677951250,42300,42300,42300,42300,0
|
|
20250205,202600,3677951250,42300,42300,42300,42300,0
|
|
20250205,202500,3677951250,42300,42300,42300,42300,0
|
|
20250205,202400,3677951250,42300,42300,42300,42300,0
|
|
20250205,202300,3677951250,42300,42300,42300,42300,0
|
|
20250205,202200,3677951250,42300,42300,42300,42300,0
|
|
20250205,202100,3677951250,42300,42300,42300,42300,0
|
|
20250205,202000,3677951250,42300,42300,42300,42300,0
|
|
20250205,201900,3677951250,42300,42300,42300,42300,0
|
|
20250205,201800,3677951250,42300,42300,42300,42300,0
|
|
20250205,201700,3677951250,42300,42300,42300,42300,0
|
|
20250205,201600,3677951250,42300,42300,42300,42300,0
|
|
20250205,201500,3677951250,42300,42300,42300,42300,0
|
|
20250205,201400,3677951250,42300,42300,42300,42300,0
|
|
20250205,201300,3677951250,42300,42300,42300,42300,0
|
|
20250205,201200,3677951250,42300,42300,42300,42300,0
|
|
20250205,201100,3677951250,42300,42300,42300,42300,0
|
|
20250205,201000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,200900,3677951250,42300,42300,42300,42300,0
|
|
20250205,200800,3677951250,42300,42300,42300,42300,0
|
|
20250205,200700,3677951250,42300,42300,42300,42300,0
|
|
20250205,200600,3677951250,42300,42300,42300,42300,0
|
|
20250205,200500,3677951250,42300,42300,42300,42300,0
|
|
20250205,200400,3677951250,42300,42300,42300,42300,0
|
|
20250205,200300,3677951250,42300,42300,42300,42300,0
|
|
20250205,200200,3677951250,42300,42300,42300,42300,0
|
|
20250205,200100,3677951250,42300,42300,42300,42300,0
|
|
20250205,200000,3677951250,42300,42300,42300,42300,0
|
|
20250205,195900,3677951250,42300,42300,42300,42300,0
|
|
20250205,195800,3677951250,42300,42300,42300,42300,0
|
|
20250205,195700,3677951250,42300,42300,42300,42300,0
|
|
20250205,195600,3677951250,42300,42300,42300,42300,0
|
|
20250205,195500,3677951250,42300,42300,42300,42300,0
|
|
20250205,195400,3677951250,42300,42300,42300,42300,0
|
|
20250205,195300,3677951250,42300,42300,42300,42300,0
|
|
20250205,195200,3677951250,42300,42300,42300,42300,0
|
|
20250205,195100,3677951250,42300,42300,42300,42300,0
|
|
20250205,195000,3677951250,42300,42300,42300,42300,0
|
|
20250205,194900,3677951250,42300,42300,42300,42300,0
|
|
20250205,194800,3677951250,42300,42300,42300,42300,0
|
|
20250205,194700,3677951250,42300,42300,42300,42300,0
|
|
20250205,194600,3677951250,42300,42300,42300,42300,0
|
|
20250205,194500,3677951250,42300,42300,42300,42300,0
|
|
20250205,194400,3677951250,42300,42300,42300,42300,0
|
|
20250205,194300,3677951250,42300,42300,42300,42300,0
|
|
20250205,194200,3677951250,42300,42300,42300,42300,0
|
|
20250205,194100,3677951250,42300,42300,42300,42300,0
|
|
20250205,194000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,193900,3677951250,42300,42300,42300,42300,0
|
|
20250205,193800,3677951250,42300,42300,42300,42300,0
|
|
20250205,193700,3677951250,42300,42300,42300,42300,0
|
|
20250205,193600,3677951250,42300,42300,42300,42300,0
|
|
20250205,193500,3677951250,42300,42300,42300,42300,0
|
|
20250205,193400,3677951250,42300,42300,42300,42300,0
|
|
20250205,193300,3677951250,42300,42300,42300,42300,0
|
|
20250205,193200,3677951250,42300,42300,42300,42300,0
|
|
20250205,193100,3677951250,42300,42300,42300,42300,0
|
|
20250205,193000,3677951250,42300,42300,42300,42300,0
|
|
20250205,192900,3677951250,42300,42300,42300,42300,0
|
|
20250205,192800,3677951250,42300,42300,42300,42300,0
|
|
20250205,192700,3677951250,42300,42300,42300,42300,0
|
|
20250205,192600,3677951250,42300,42300,42300,42300,0
|
|
20250205,192500,3677951250,42300,42300,42300,42300,0
|
|
20250205,192400,3677951250,42300,42300,42300,42300,0
|
|
20250205,192300,3677951250,42300,42300,42300,42300,0
|
|
20250205,192200,3677951250,42300,42300,42300,42300,0
|
|
20250205,192100,3677951250,42300,42300,42300,42300,0
|
|
20250205,192000,3677951250,42300,42300,42300,42300,0
|
|
20250205,191900,3677951250,42300,42300,42300,42300,0
|
|
20250205,191800,3677951250,42300,42300,42300,42300,0
|
|
20250205,191700,3677951250,42300,42300,42300,42300,0
|
|
20250205,191600,3677951250,42300,42300,42300,42300,0
|
|
20250205,191500,3677951250,42300,42300,42300,42300,0
|
|
20250205,191400,3677951250,42300,42300,42300,42300,0
|
|
20250205,191300,3677951250,42300,42300,42300,42300,0
|
|
20250205,191200,3677951250,42300,42300,42300,42300,0
|
|
20250205,191100,3677951250,42300,42300,42300,42300,0
|
|
20250205,191000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,190900,3677951250,42300,42300,42300,42300,0
|
|
20250205,190800,3677951250,42300,42300,42300,42300,0
|
|
20250205,190700,3677951250,42300,42300,42300,42300,0
|
|
20250205,190600,3677951250,42300,42300,42300,42300,0
|
|
20250205,190500,3677951250,42300,42300,42300,42300,0
|
|
20250205,190400,3677951250,42300,42300,42300,42300,0
|
|
20250205,190300,3677951250,42300,42300,42300,42300,0
|
|
20250205,190200,3677951250,42300,42300,42300,42300,0
|
|
20250205,190100,3677951250,42300,42300,42300,42300,0
|
|
20250205,190000,3677951250,42300,42300,42300,42300,0
|
|
20250205,185900,3677951250,42300,42300,42300,42300,0
|
|
20250205,185800,3677951250,42300,42300,42300,42300,0
|
|
20250205,185700,3677951250,42300,42300,42300,42300,0
|
|
20250205,185600,3677951250,42300,42300,42300,42300,0
|
|
20250205,185500,3677951250,42300,42300,42300,42300,0
|
|
20250205,185400,3677951250,42300,42300,42300,42300,0
|
|
20250205,185300,3677951250,42300,42300,42300,42300,0
|
|
20250205,185200,3677951250,42300,42300,42300,42300,0
|
|
20250205,185100,3677951250,42300,42300,42300,42300,0
|
|
20250205,185000,3677951250,42300,42300,42300,42300,0
|
|
20250205,184900,3677951250,42300,42300,42300,42300,0
|
|
20250205,184800,3677951250,42300,42300,42300,42300,0
|
|
20250205,184700,3677951250,42300,42300,42300,42300,0
|
|
20250205,184600,3677951250,42300,42300,42300,42300,0
|
|
20250205,184500,3677951250,42300,42300,42300,42300,0
|
|
20250205,184400,3677951250,42300,42300,42300,42300,0
|
|
20250205,184300,3677951250,42300,42300,42300,42300,0
|
|
20250205,184200,3677951250,42300,42300,42300,42300,0
|
|
20250205,184100,3677951250,42300,42300,42300,42300,0
|
|
20250205,184000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,183900,3677951250,42300,42300,42300,42300,0
|
|
20250205,183800,3677951250,42300,42300,42300,42300,0
|
|
20250205,183700,3677951250,42300,42300,42300,42300,0
|
|
20250205,183600,3677951250,42300,42300,42300,42300,0
|
|
20250205,183500,3677951250,42300,42300,42300,42300,0
|
|
20250205,183400,3677951250,42300,42300,42300,42300,0
|
|
20250205,183300,3677951250,42300,42300,42300,42300,0
|
|
20250205,183200,3677951250,42300,42300,42300,42300,0
|
|
20250205,183100,3677951250,42300,42300,42300,42300,0
|
|
20250205,183000,3677951250,42300,42300,42300,42300,0
|
|
20250205,182900,3677951250,42300,42300,42300,42300,0
|
|
20250205,182800,3677951250,42300,42300,42300,42300,0
|
|
20250205,182700,3677951250,42300,42300,42300,42300,0
|
|
20250205,182600,3677951250,42300,42300,42300,42300,0
|
|
20250205,182500,3677951250,42300,42300,42300,42300,0
|
|
20250205,182400,3677951250,42300,42300,42300,42300,0
|
|
20250205,182300,3677951250,42300,42300,42300,42300,0
|
|
20250205,182200,3677951250,42300,42300,42300,42300,0
|
|
20250205,182100,3677951250,42300,42300,42300,42300,0
|
|
20250205,182000,3677951250,42300,42300,42300,42300,0
|
|
20250205,181900,3677951250,42300,42300,42300,42300,0
|
|
20250205,181800,3677951250,42300,42300,42300,42300,0
|
|
20250205,181700,3677951250,42300,42300,42300,42300,0
|
|
20250205,181600,3677951250,42300,42300,42300,42300,0
|
|
20250205,181500,3677951250,42300,42300,42300,42300,0
|
|
20250205,181400,3677951250,42300,42300,42300,42300,0
|
|
20250205,181300,3677951250,42300,42300,42300,42300,0
|
|
20250205,181200,3677951250,42300,42300,42300,42300,0
|
|
20250205,181100,3677951250,42300,42300,42300,42300,0
|
|
20250205,181000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,180900,3677951250,42300,42300,42300,42300,0
|
|
20250205,180800,3677951250,42300,42300,42300,42300,0
|
|
20250205,180700,3677951250,42300,42300,42300,42300,0
|
|
20250205,180600,3677951250,42300,42300,42300,42300,0
|
|
20250205,180500,3677951250,42300,42300,42300,42300,0
|
|
20250205,180400,3677951250,42300,42300,42300,42300,0
|
|
20250205,180300,3677951250,42300,42300,42300,42300,0
|
|
20250205,180200,3677951250,42300,42300,42300,42300,0
|
|
20250205,180100,3677951250,42300,42300,42300,42300,0
|
|
20250205,180000,3677951250,42300,42300,42300,42300,0
|
|
20250205,175900,3677951250,42300,42300,42300,42300,0
|
|
20250205,175800,3677951250,42300,42300,42300,42300,0
|
|
20250205,175700,3677951250,42300,42300,42300,42300,0
|
|
20250205,175600,3677951250,42300,42300,42300,42300,0
|
|
20250205,175500,3677951250,42300,42300,42300,42300,0
|
|
20250205,175400,3677951250,42300,42300,42300,42300,0
|
|
20250205,175300,3677951250,42300,42300,42300,42300,0
|
|
20250205,175200,3677951250,42300,42300,42300,42300,0
|
|
20250205,175100,3677951250,42300,42300,42300,42300,0
|
|
20250205,175000,3677951250,42300,42300,42300,42300,0
|
|
20250205,174900,3677951250,42300,42300,42300,42300,0
|
|
20250205,174800,3677951250,42300,42300,42300,42300,0
|
|
20250205,174700,3677951250,42300,42300,42300,42300,0
|
|
20250205,174600,3677951250,42300,42300,42300,42300,0
|
|
20250205,174500,3677951250,42300,42300,42300,42300,0
|
|
20250205,174400,3677951250,42300,42300,42300,42300,0
|
|
20250205,174300,3677951250,42300,42300,42300,42300,0
|
|
20250205,174200,3677951250,42300,42300,42300,42300,0
|
|
20250205,174100,3677951250,42300,42300,42300,42300,0
|
|
20250205,174000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,173900,3677951250,42300,42300,42300,42300,0
|
|
20250205,173800,3677951250,42300,42300,42300,42300,0
|
|
20250205,173700,3677951250,42300,42300,42300,42300,0
|
|
20250205,173600,3677951250,42300,42300,42300,42300,0
|
|
20250205,173500,3677951250,42300,42300,42300,42300,0
|
|
20250205,173400,3677951250,42300,42300,42300,42300,0
|
|
20250205,173300,3677951250,42300,42300,42300,42300,0
|
|
20250205,173200,3677951250,42300,42300,42300,42300,0
|
|
20250205,173100,3677951250,42300,42300,42300,42300,0
|
|
20250205,173000,3677951250,42300,42300,42300,42300,0
|
|
20250205,172900,3677951250,42300,42300,42300,42300,0
|
|
20250205,172800,3677951250,42300,42300,42300,42300,0
|
|
20250205,172700,3677951250,42300,42300,42300,42300,0
|
|
20250205,172600,3677951250,42300,42300,42300,42300,0
|
|
20250205,172500,3677951250,42300,42300,42300,42300,0
|
|
20250205,172400,3677951250,42300,42300,42300,42300,0
|
|
20250205,172300,3677951250,42300,42300,42300,42300,0
|
|
20250205,172200,3677951250,42300,42300,42300,42300,0
|
|
20250205,172100,3677951250,42300,42300,42300,42300,0
|
|
20250205,172000,3677951250,42300,42300,42300,42300,0
|
|
20250205,171900,3677951250,42300,42300,42300,42300,0
|
|
20250205,171800,3677951250,42300,42300,42300,42300,0
|
|
20250205,171700,3677951250,42300,42300,42300,42300,0
|
|
20250205,171600,3677951250,42300,42300,42300,42300,0
|
|
20250205,171500,3677951250,42300,42300,42300,42300,0
|
|
20250205,171400,3677951250,42300,42300,42300,42300,0
|
|
20250205,171300,3677951250,42300,42300,42300,42300,0
|
|
20250205,171200,3677951250,42300,42300,42300,42300,0
|
|
20250205,171100,3677951250,42300,42300,42300,42300,0
|
|
20250205,171000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,170900,3677951250,42300,42300,42300,42300,0
|
|
20250205,170800,3677951250,42300,42300,42300,42300,0
|
|
20250205,170700,3677951250,42300,42300,42300,42300,0
|
|
20250205,170600,3677951250,42300,42300,42300,42300,0
|
|
20250205,170500,3677951250,42300,42300,42300,42300,0
|
|
20250205,170400,3677951250,42300,42300,42300,42300,0
|
|
20250205,170300,3677951250,42300,42300,42300,42300,0
|
|
20250205,170200,3677951250,42300,42300,42300,42300,0
|
|
20250205,170100,3677951250,42300,42300,42300,42300,0
|
|
20250205,170000,3677951250,42300,42300,42300,42300,0
|
|
20250205,165900,3677951250,42300,42300,42300,42300,0
|
|
20250205,165800,3677951250,42300,42300,42300,42300,0
|
|
20250205,165700,3677951250,42300,42300,42300,42300,0
|
|
20250205,165600,3677951250,42300,42300,42300,42300,0
|
|
20250205,165500,3677951250,42300,42300,42300,42300,0
|
|
20250205,165400,3677951250,42300,42300,42300,42300,0
|
|
20250205,165300,3677951250,42300,42300,42300,42300,0
|
|
20250205,165200,3677951250,42300,42300,42300,42300,0
|
|
20250205,165100,3677951250,42300,42300,42300,42300,0
|
|
20250205,165000,3677951250,42300,42300,42300,42300,0
|
|
20250205,164900,3677951250,42300,42300,42300,42300,0
|
|
20250205,164800,3677951250,42300,42300,42300,42300,0
|
|
20250205,164700,3677951250,42300,42300,42300,42300,0
|
|
20250205,164600,3677951250,42300,42300,42300,42300,0
|
|
20250205,164500,3677951250,42300,42300,42300,42300,0
|
|
20250205,164400,3677951250,42300,42300,42300,42300,0
|
|
20250205,164300,3677951250,42300,42300,42300,42300,0
|
|
20250205,164200,3677951250,42300,42300,42300,42300,0
|
|
20250205,164100,3677951250,42300,42300,42300,42300,0
|
|
20250205,164000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,163900,3677951250,42300,42300,42300,42300,0
|
|
20250205,163800,3677951250,42300,42300,42300,42300,0
|
|
20250205,163700,3677951250,42300,42300,42300,42300,0
|
|
20250205,163600,3677951250,42300,42300,42300,42300,0
|
|
20250205,163500,3677951250,42300,42300,42300,42300,0
|
|
20250205,163400,3677951250,42300,42300,42300,42300,0
|
|
20250205,163300,3677951250,42300,42300,42300,42300,0
|
|
20250205,163200,3677951250,42300,42300,42300,42300,0
|
|
20250205,163100,3677951250,42300,42300,42300,42300,0
|
|
20250205,163000,3677951250,42300,42300,42300,42300,0
|
|
20250205,162900,3677951250,42300,42300,42300,42300,0
|
|
20250205,162800,3677951250,42300,42300,42300,42300,0
|
|
20250205,162700,3677951250,42300,42300,42300,42300,0
|
|
20250205,162600,3677951250,42300,42300,42300,42300,0
|
|
20250205,162500,3677951250,42300,42300,42300,42300,0
|
|
20250205,162400,3677951250,42300,42300,42300,42300,0
|
|
20250205,162300,3677951250,42300,42300,42300,42300,0
|
|
20250205,162200,3677951250,42300,42300,42300,42300,0
|
|
20250205,162100,3677951250,42300,42300,42300,42300,0
|
|
20250205,162000,3677951250,42300,42300,42300,42300,0
|
|
20250205,161900,3677951250,42300,42300,42300,42300,0
|
|
20250205,161800,3677951250,42300,42300,42300,42300,0
|
|
20250205,161700,3677951250,42300,42300,42300,42300,0
|
|
20250205,161600,3677951250,42300,42300,42300,42300,0
|
|
20250205,161500,3677951250,42300,42300,42300,42300,0
|
|
20250205,161400,3677951250,42300,42300,42300,42300,0
|
|
20250205,161300,3677951250,42300,42300,42300,42300,0
|
|
20250205,161200,3677951250,42300,42300,42300,42300,0
|
|
20250205,161100,3677951250,42300,42300,42300,42300,0
|
|
20250205,161000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,160900,3677951250,42300,42300,42300,42300,0
|
|
20250205,160800,3677951250,42300,42300,42300,42300,0
|
|
20250205,160700,3677951250,42300,42300,42300,42300,0
|
|
20250205,160600,3677951250,42300,42300,42300,42300,0
|
|
20250205,160500,3677951250,42300,42300,42300,42300,0
|
|
20250205,160400,3677951250,42300,42300,42300,42300,0
|
|
20250205,160300,3677951250,42300,42300,42300,42300,0
|
|
20250205,160200,3677951250,42300,42300,42300,42300,0
|
|
20250205,160100,3677951250,42300,42300,42300,42300,0
|
|
20250205,160000,3677951250,42300,42300,42300,42300,0
|
|
20250205,155900,3677951250,42300,42300,42300,42300,0
|
|
20250205,155800,3677951250,42300,42300,42300,42300,0
|
|
20250205,155700,3677951250,42300,42300,42300,42300,0
|
|
20250205,155600,3677951250,42300,42300,42300,42300,0
|
|
20250205,155500,3677951250,42300,42300,42300,42300,0
|
|
20250205,155400,3677951250,42300,42300,42300,42300,0
|
|
20250205,155300,3677951250,42300,42300,42300,42300,0
|
|
20250205,155200,3677951250,42300,42300,42300,42300,0
|
|
20250205,155100,3677951250,42300,42300,42300,42300,0
|
|
20250205,155000,3677951250,42300,42300,42300,42300,0
|
|
20250205,154900,3677951250,42300,42300,42300,42300,0
|
|
20250205,154800,3677951250,42300,42300,42300,42300,0
|
|
20250205,154700,3677951250,42300,42300,42300,42300,0
|
|
20250205,154600,3677951250,42300,42300,42300,42300,0
|
|
20250205,154500,3677951250,42300,42300,42300,42300,0
|
|
20250205,154400,3677951250,42300,42300,42300,42300,0
|
|
20250205,154300,3677951250,42300,42300,42300,42300,0
|
|
20250205,154200,3677951250,42300,42300,42300,42300,0
|
|
20250205,154100,3677951250,42300,42300,42300,42300,0
|
|
20250205,154000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,153900,3677951250,42300,42300,42300,42300,0
|
|
20250205,153800,3677951250,42300,42300,42300,42300,0
|
|
20250205,153700,3677951250,42300,42300,42300,42300,0
|
|
20250205,153600,3677951250,42300,42300,42300,42300,0
|
|
20250205,153500,3677951250,42300,42300,42300,42300,0
|
|
20250205,153400,3677951250,42300,42300,42300,42300,0
|
|
20250205,153300,3677951250,42300,42300,42300,42300,0
|
|
20250205,153200,3677951250,42300,42300,42300,42300,0
|
|
20250205,153100,3677951250,42300,42300,42300,42300,0
|
|
20250205,153000,3677951250,42300,42300,42300,42300,5522
|
|
20250205,152900,3444370650,42250,42250,42250,42250,0
|
|
20250205,152800,3444370650,42250,42250,42250,42250,0
|
|
20250205,152700,3444370650,42250,42250,42250,42250,0
|
|
20250205,152600,3444370650,42250,42250,42250,42250,0
|
|
20250205,152500,3444370650,42250,42250,42250,42250,0
|
|
20250205,152400,3444370650,42250,42250,42250,42250,0
|
|
20250205,152300,3444370650,42250,42250,42250,42250,0
|
|
20250205,152200,3444370650,42250,42250,42250,42250,0
|
|
20250205,152100,3444370650,42250,42250,42250,42250,0
|
|
20250205,152000,3444370650,42250,42250,42250,42250,0
|
|
20250205,151900,3444370650,42250,42250,42350,42250,1374
|
|
20250205,151800,3386234800,42300,42300,42300,42250,207
|
|
20250205,151700,3377479450,42300,42250,42300,42250,146
|
|
20250205,151600,3371305950,42300,42250,42300,42250,305
|
|
20250205,151500,3358405850,42300,42300,42300,42200,164
|
|
20250205,151400,3351475450,42200,42300,42300,42200,79
|
|
20250205,151300,3348134950,42200,42300,42300,42200,332
|
|
20250205,151200,3334093650,42200,42250,42300,42200,203
|
|
20250205,151100,3325511000,42300,42300,42300,42200,189
|
|
20250205,151000,3317523950,42300,42200,42300,42200,256
|
|
20250205,150900,3306703250,42200,42250,42300,42200,429
|
|
20250205,150800,3288573800,42200,42250,42250,42200,38
|
|
20250205,150700,3286969600,42250,42250,42250,42200,172
|
|
20250205,150600,3279706550,42150,42100,42300,42100,206
|
|
20250205,150500,3271003950,42250,42150,42250,42100,353
|
|
20250205,150400,3256097750,42250,42200,42250,42100,266
|
|
20250205,150300,3244879050,42150,42200,42250,42150,137
|
|
20250205,150200,3239103100,42150,42150,42250,42100,328
|
|
20250205,150100,3225272000,42200,42100,42200,42100,216
|
|
20250205,150000,3216169300,42150,42100,42150,42100,254
|
|
20250205,145900,3205470650,42100,42100,42150,42100,120
|
|
20250205,145800,3200417950,42100,42100,42150,42100,115
|
|
20250205,145700,3195575400,42100,42200,42200,42100,555
|
|
20250205,145600,3172188250,42200,42150,42200,42150,236
|
|
20250205,145500,3162238300,42150,42150,42200,42150,131
|
|
20250205,145400,3156715850,42150,42150,42250,42150,220
|
|
20250205,145300,3147434900,42150,42100,42150,42100,131
|
|
20250205,145200,3141918750,42100,42150,42150,42100,89
|
|
20250205,145100,3138170200,42150,42100,42150,42100,196
|
|
20250205,145000,3129916050,42100,42200,42250,42100,221
|
|
20250205,144900,3120586150,42200,42150,42250,42100,1139
|
|
20250205,144800,3072559250,42150,42150,42200,42150,43
|
|
20250205,144700,3070746300,42150,42200,42200,42150,182
|
|
20250205,144600,3063070950,42150,42150,42200,42150,196
|
|
20250205,144500,3054802200,42200,42150,42250,42150,160
|
|
20250205,144400,3048050150,42150,42200,42250,42150,174
|
|
20250205,144300,3040710300,42200,42150,42300,42150,237
|
|
20250205,144200,3030703350,42200,42200,42200,42100,218
|
|
20250205,144100,3021509800,42050,42100,42200,42050,287
|
|
20250205,144000,3009427650,42100,42100,42100,42100,59
|
|
20250205,143900,3006943750,42100,42150,42200,42050,221
|
|
20250205,143800,2997628400,42100,42150,42200,42100,564
|
|
20250205,143700,2973869650,42150,42150,42150,42150,41
|
|
20250205,143600,2972141500,42150,42150,42150,42150,21
|
|
20250205,143500,2971256350,42150,42200,42200,42150,255
|
|
20250205,143400,2960501000,42150,42150,42200,42150,189
|
|
20250205,143300,2952534250,42150,42150,42200,42150,457
|
|
20250205,143200,2933270200,42150,42050,42150,42050,104
|
|
20250205,143100,2928890500,42050,42100,42200,42050,191
|
|
20250205,143000,2920838050,42100,42050,42100,42050,77
|
|
20250205,142900,2917597100,42050,42050,42100,42050,85
|
|
20250205,142800,2914021100,42050,42050,42150,42050,107
|
|
20250205,142700,2909520150,42050,42100,42250,42050,168
|
|
20250205,142600,2902436000,42100,42100,42150,42050,365
|
|
20250205,142500,2887080550,42150,42100,42150,42050,61
|
|
20250205,142400,2884512850,42100,42150,42200,42100,54
|
|
20250205,142300,2882237900,42100,42100,42250,42100,199
|
|
20250205,142200,2873843650,42100,42150,42200,42050,810
|
|
20250205,142100,2839727100,42200,42150,42250,42150,64
|
|
20250205,142000,2837028400,42150,42150,42250,42100,192
|
|
20250205,141900,2828927150,42100,42150,42150,42100,81
|
|
20250205,141800,2825516500,42100,42150,42150,42100,84
|
|
20250205,141700,2821978150,42150,42100,42250,42100,130
|
|
20250205,141600,2816498100,42100,42100,42250,42100,212
|
|
20250205,141500,2807560950,42100,42100,42150,42100,79
|
|
20250205,141400,2804234800,42100,42100,42100,42100,52
|
|
20250205,141300,2802045600,42100,42150,42200,42100,332
|
|
20250205,141200,2788051100,42200,42150,42250,42150,203
|
|
20250205,141100,2779483450,42150,42100,42200,42100,76
|
|
20250205,141000,2776280100,42100,42100,42250,42100,106
|
|
20250205,140900,2771813900,42100,42150,42200,42100,62
|
|
20250205,140800,2769201900,42100,42100,42250,42100,234
|
|
20250205,140700,2759332450,42100,42100,42150,42100,69
|
|
20250205,140600,2756427450,42100,42100,42150,42050,218
|
|
20250205,140500,2747250200,42100,42050,42200,42050,147
|
|
20250205,140400,2741048900,42250,42050,42250,42050,203
|
|
20250205,140300,2732498100,42150,42100,42150,42050,71
|
|
20250205,140200,2729511200,42100,42100,42150,42100,53
|
|
20250205,140100,2727279850,42100,42150,42300,42100,236
|
|
20250205,140000,2717318800,42100,42100,42250,42100,375
|
|
20250205,135900,2701527000,42200,42200,42200,42200,50
|
|
20250205,135800,2699417000,42250,42200,42250,42200,100
|
|
20250205,135700,2695196200,42200,42200,42300,42200,180
|
|
20250205,135600,2687592650,42200,42200,42200,42200,44
|
|
20250205,135500,2685735850,42250,42200,42250,42200,256
|
|
20250205,135400,2674931800,42200,42100,42250,42100,122
|
|
20250205,135300,2669786400,42100,42100,42300,42100,151
|
|
20250205,135200,2663408000,42200,42150,42200,42100,477
|
|
20250205,135100,2643322350,42200,42200,42250,42100,290
|
|
20250205,135000,2631085800,42250,42200,42250,42200,34
|
|
20250205,134900,2629650850,42200,42150,42250,42150,195
|
|
20250205,134800,2621422450,42150,42150,42200,42150,106
|
|
20250205,134700,2616952800,42150,42150,42150,42150,27
|
|
20250205,134600,2615814750,42200,42150,42250,42150,189
|
|
20250205,134500,2607835050,42100,42100,42200,42100,74
|
|
20250205,134400,2604718600,42100,42100,42150,42100,84
|
|
20250205,134300,2601181050,42100,42150,42150,42100,37
|
|
20250205,134200,2599621800,42150,42100,42250,42100,197
|
|
20250205,134100,2591307400,42100,42200,42250,42100,208
|
|
20250205,134000,2582530300,42200,42200,42200,42200,66
|
|
20250205,133900,2579745100,42200,42150,42200,42150,40
|
|
20250205,133800,2578057700,42150,42250,42300,42150,388
|
|
20250205,133700,2561661150,42250,42250,42300,42250,64
|
|
20250205,133600,2558956950,42250,42250,42300,42250,120
|
|
20250205,133500,2553886350,42250,42250,42300,42250,52
|
|
20250205,133400,2551689100,42250,42250,42300,42250,440
|
|
20250205,133300,2533080950,42250,42150,42300,42100,1146
|
|
20250205,133200,2484730750,42150,42100,42150,42100,47
|
|
20250205,133100,2482751600,42100,42100,42150,42100,78
|
|
20250205,133000,2479467600,42150,42100,42150,42100,193
|
|
20250205,132900,2471335400,42100,42100,42150,42100,41
|
|
20250205,132800,2469609000,42100,42100,42150,42100,85
|
|
20250205,132700,2466030050,42100,42150,42200,42100,253
|
|
20250205,132600,2455362100,42150,42150,42150,42100,71
|
|
20250205,132500,2452371050,42100,42100,42200,42100,32
|
|
20250205,132400,2451022500,42100,42000,42200,42000,1106
|
|
20250205,132300,2404437150,42000,42000,42050,42000,215
|
|
20250205,132200,2395399500,42000,42050,42050,41950,152
|
|
20250205,132100,2389018200,42000,42050,42050,41950,90
|
|
20250205,132000,2385239550,42100,42050,42100,41950,83
|
|
20250205,131900,2381751850,42050,41950,42150,41950,222
|
|
20250205,131800,2372419500,41950,42000,42050,41950,90
|
|
20250205,131700,2368641450,42050,42000,42050,41950,98
|
|
20250205,131600,2364524200,42050,42000,42050,42000,56
|
|
20250205,131500,2362172000,42000,42050,42050,41950,194
|
|
20250205,131400,2354017100,41950,42100,42100,41950,83
|
|
20250205,131300,2350531000,42100,42000,42100,42000,58
|
|
20250205,131200,2348092100,42100,42000,42150,41950,189
|
|
20250205,131100,2340137950,41950,42000,42050,41950,88
|
|
20250205,131000,2336442400,41950,42050,42100,41950,71
|
|
20250205,130900,2333460200,42050,41950,42100,41950,169
|
|
20250205,130800,2326367450,41950,41950,42100,41950,287
|
|
20250205,130700,2314305500,41950,42000,42100,41950,55
|
|
20250205,130600,2311996150,42100,42000,42100,41950,64
|
|
20250205,130500,2309309600,42000,42050,42050,41950,48
|
|
20250205,130400,2307293800,41950,42000,42100,41950,217
|
|
20250205,130300,2298172900,41950,42000,42000,41950,95
|
|
20250205,130200,2294186750,41950,41950,42000,41950,78
|
|
20250205,130100,2290913750,41950,42050,42050,41950,43
|
|
20250205,130000,2289108650,42050,42000,42050,41950,250
|
|
20250205,125900,2278609350,41950,41950,42000,41950,64
|
|
20250205,125800,2275924100,42000,42000,42000,41950,167
|
|
20250205,125700,2268916900,42000,42000,42100,41950,130
|
|
20250205,125600,2263455600,42150,42050,42150,42000,178
|
|
20250205,125500,2255962800,42000,42000,42100,42000,118
|
|
20250205,125400,2251005150,42000,42000,42100,42000,53
|
|
20250205,125300,2248777150,42100,42000,42150,42000,209
|
|
20250205,125200,2239978650,42050,42050,42050,42000,91
|
|
20250205,125100,2236154000,42050,42050,42050,42000,62
|
|
20250205,125000,2233547650,42050,41950,42050,41950,566
|
|
20250205,124900,2209772850,41950,41950,42000,41950,246
|
|
20250205,124800,2199444400,42000,41950,42000,41950,74
|
|
20250205,124700,2196339300,42000,41950,42000,41950,76
|
|
20250205,124600,2193149600,42000,41950,42000,41950,83
|
|
20250205,124500,2189667250,41950,41950,42000,41950,226
|
|
20250205,124400,2180179250,42000,42000,42000,41950,35
|
|
20250205,124300,2178710650,41950,41950,42000,41950,97
|
|
20250205,124200,2174640200,41950,41950,42050,41950,61
|
|
20250205,124100,2172080800,42000,41950,42000,41950,201
|
|
20250205,124000,2163642050,41950,41950,42000,41950,75
|
|
20250205,123900,2160494650,41950,41950,42000,41950,51
|
|
20250205,123800,2158354600,41950,42050,42050,41950,430
|
|
20250205,123700,2140288050,42000,42050,42050,42000,74
|
|
20250205,123600,2137179500,42000,42000,42050,42000,56
|
|
20250205,123500,2134826750,42050,42000,42100,42000,109
|
|
20250205,123400,2130245550,42000,42000,42200,42000,177
|
|
20250205,123300,2122797850,42000,42000,42000,42000,42
|
|
20250205,123200,2121033850,42050,42050,42100,42000,56
|
|
20250205,123100,2118680500,42000,42050,42100,42000,91
|
|
20250205,123000,2114856700,42150,42050,42200,42000,159
|
|
20250205,122900,2108156750,42050,42000,42100,42000,75
|
|
20250205,122800,2105006000,42100,42000,42100,42000,64
|
|
20250205,122700,2102316550,42000,42150,42150,42000,48
|
|
20250205,122600,2100297450,42000,42000,42200,42000,292
|
|
20250205,122500,2088010200,42000,42000,42000,42000,67
|
|
20250205,122400,2085196200,42000,42000,42050,42000,55
|
|
20250205,122300,2082886000,42050,42100,42100,42000,80
|
|
20250205,122200,2079525200,42100,42000,42200,42000,275
|
|
20250205,122100,2067945050,42000,42000,42050,42000,76
|
|
20250205,122000,2064752800,42050,42000,42100,42000,63
|
|
20250205,121900,2062106250,42000,42000,42200,42000,158
|
|
20250205,121800,2055445900,42000,42000,42100,42000,59
|
|
20250205,121700,2052966700,42000,42050,42100,42000,107
|
|
20250205,121600,2048467400,42050,42100,42100,42000,44
|
|
20250205,121500,2046617450,42100,42050,42200,42000,168
|
|
20250205,121400,2039543150,42050,42000,42050,42000,120
|
|
20250205,121300,2034501400,42000,42050,42050,42000,26
|
|
20250205,121200,2033409050,42000,42050,42100,42000,78
|
|
20250205,121100,2030130950,42100,42000,42150,42000,209
|
|
20250205,121000,2021339850,42000,42000,42050,42000,51
|
|
20250205,120900,2019197750,42050,42000,42100,42000,36
|
|
20250205,120800,2017684800,42100,42000,42100,42000,110
|
|
20250205,120700,2013064000,42100,42050,42100,42000,183
|
|
20250205,120600,2005364950,42000,42000,42050,42000,77
|
|
20250205,120500,2002130350,42050,42050,42050,42000,74
|
|
20250205,120400,1999021750,42000,42100,42100,42000,45
|
|
20250205,120300,1997129850,42000,42050,42150,42000,172
|
|
20250205,120200,1989892200,42100,42100,42150,42000,159
|
|
20250205,120100,1983200750,42000,42050,42100,42000,31
|
|
20250205,120000,1981898050,42000,41950,42200,41950,203
|
|
20250205,115900,1973353650,42050,42000,42100,41950,170
|
|
20250205,115800,1966208500,42050,42000,42050,42000,67
|
|
20250205,115700,1963393300,42000,42000,42100,42000,67
|
|
20250205,115600,1960578550,42000,42050,42150,42000,252
|
|
20250205,115500,1949973550,42100,41950,42100,41950,86
|
|
20250205,115400,1946360500,41950,41950,42000,41950,59
|
|
20250205,115300,1943884850,42000,41950,42050,41950,93
|
|
20250205,115200,1939982700,42000,41950,42100,41950,388
|
|
20250205,115100,1923685500,41950,42000,42000,41950,56
|
|
20250205,115000,1921335000,41950,42100,42100,41950,345
|
|
20250205,114900,1906844200,42100,42000,42100,42000,112
|
|
20250205,114800,1902135850,42050,42000,42100,41950,301
|
|
20250205,114700,1889485650,42000,41950,42100,41950,64
|
|
20250205,114600,1886799050,41950,42000,42100,41950,90
|
|
20250205,114500,1883021850,41950,42050,42100,41950,241
|
|
20250205,114400,1872888700,41950,41950,42100,41950,50
|
|
20250205,114300,1870788900,42100,42000,42100,41950,81
|
|
20250205,114200,1867388500,42000,42000,42000,41950,88
|
|
20250205,114100,1863695750,42000,41950,42050,41950,199
|
|
20250205,114000,1855335100,42000,42000,42050,41950,63
|
|
20250205,113900,1852690750,42000,41950,42050,41950,63
|
|
20250205,113800,1850046600,41950,41950,42100,41950,320
|
|
20250205,113700,1836582800,41950,42050,42100,41950,224
|
|
20250205,113600,1827163250,42050,41950,42150,41950,120
|
|
20250205,113500,1822117500,41950,41950,42100,41950,100
|
|
20250205,113400,1817918100,41950,42150,42150,41950,64
|
|
20250205,113300,1815227800,42150,42000,42150,42000,203
|
|
20250205,113200,1806684550,42050,42000,42050,42000,63
|
|
20250205,113100,1804037600,42000,42050,42100,42000,67
|
|
20250205,113000,1801222550,42000,42150,42150,42000,55
|
|
20250205,112900,1798910650,42000,42050,42150,42000,178
|
|
20250205,112800,1791415900,42000,42050,42100,42000,148
|
|
20250205,112700,1785194500,42050,42100,42150,42000,37
|
|
20250205,112600,1783637600,42000,42050,42200,42000,293
|
|
20250205,112500,1771299400,42000,42050,42050,42000,109
|
|
20250205,112400,1766719850,42000,42050,42100,42000,52
|
|
20250205,112300,1764534200,42050,42000,42100,42000,35
|
|
20250205,112200,1763063700,42000,42000,42200,42000,326
|
|
20250205,112100,1749333900,42000,42000,42050,41950,71
|
|
20250205,112000,1746352300,42050,42050,42050,41950,87
|
|
20250205,111900,1742697200,42050,42100,42100,41950,74
|
|
20250205,111800,1739589150,42100,42050,42200,41950,364
|
|
20250205,111700,1724273700,42050,41950,42100,41950,32
|
|
20250205,111600,1722929550,42050,42100,42100,42000,110
|
|
20250205,111500,1718306550,42000,42000,42150,42000,40
|
|
20250205,111400,1716623250,42000,42000,42250,42000,313
|
|
20250205,111300,1703440750,42000,42050,42050,42000,87
|
|
20250205,111200,1699785800,42000,42050,42100,42000,50
|
|
20250205,111100,1697684100,42100,41950,42200,41950,231
|
|
20250205,111000,1687953000,42050,42000,42050,41950,225
|
|
20250205,110900,1678504550,42050,42050,42100,41950,422
|
|
20250205,110800,1660770300,42100,42100,42150,42050,83
|
|
20250205,110700,1657276000,42100,42100,42250,42050,370
|
|
20250205,110600,1641686500,42050,42050,42100,42050,72
|
|
20250205,110500,1638656900,42100,42050,42100,42050,89
|
|
20250205,110400,1634911200,42050,42100,42200,42050,105
|
|
20250205,110300,1630494000,42100,42150,42250,42100,679
|
|
20250205,110200,1601878900,42150,42200,42200,42150,196
|
|
20250205,110100,1593609200,42200,42200,42250,42200,264
|
|
20250205,110000,1582467550,42200,42250,42300,42200,136
|
|
20250205,105900,1576724200,42250,42300,42300,42200,675
|
|
20250205,105800,1548197450,42250,42250,42300,42250,310
|
|
20250205,105700,1535097300,42200,42250,42250,42200,363
|
|
20250205,105600,1519774600,42200,42200,42250,42200,202
|
|
20250205,105500,1511243500,42250,42200,42250,42150,299
|
|
20250205,105400,1498615300,42200,42100,42200,42100,602
|
|
20250205,105300,1473218600,42050,42200,42200,42050,96
|
|
20250205,105200,1469177350,42100,42100,42200,42050,179
|
|
20250205,105100,1461628550,42100,42150,42200,42050,142
|
|
20250205,105000,1455648850,42150,42150,42150,42050,637
|
|
20250205,104900,1428826800,42100,42150,42200,42050,81
|
|
20250205,104800,1425416650,42100,42150,42200,42050,185
|
|
20250205,104700,1417618300,42100,42100,42150,42050,98
|
|
20250205,104600,1413491000,42100,42050,42150,42000,136
|
|
20250205,104500,1407769550,42000,42100,42100,42000,141
|
|
20250205,104400,1401839250,42100,42150,42150,42050,189
|
|
20250205,104300,1393883950,42100,42100,42100,42050,72
|
|
20250205,104200,1390854600,42100,42100,42150,42050,98
|
|
20250205,104100,1386731250,42100,42150,42150,42050,134
|
|
20250205,104000,1381090450,42150,42100,42200,42000,565
|
|
20250205,103900,1357332300,42000,42050,42050,42000,137
|
|
20250205,103800,1351574600,42000,42000,42050,41900,332
|
|
20250205,103700,1337642950,41900,41900,42100,41900,52
|
|
20250205,103600,1335459700,41900,41950,42150,41900,321
|
|
20250205,103500,1321969600,41900,42000,42000,41900,133
|
|
20250205,103400,1316390100,41950,41950,42000,41950,111
|
|
20250205,103300,1311731450,41950,42000,42200,41950,330
|
|
20250205,103200,1297848850,41950,42050,42050,41950,220
|
|
20250205,103100,1288610350,42050,42100,42150,42050,108
|
|
20250205,103000,1284063450,42050,42100,42100,42050,172
|
|
20250205,102900,1276829250,42050,41950,42100,41950,290
|
|
20250205,102800,1264640850,42000,42050,42050,42000,214
|
|
20250205,102700,1255651200,42050,42050,42100,42000,168
|
|
20250205,102600,1248592750,42050,42000,42050,42000,41
|
|
20250205,102500,1246870350,42050,42000,42100,42000,190
|
|
20250205,102400,1238881650,42000,42000,42050,42000,78
|
|
20250205,102300,1235605600,42000,42000,42050,42000,57
|
|
20250205,102200,1233211450,42050,41950,42050,41950,50
|
|
20250205,102100,1231112150,42000,41950,42000,41950,216
|
|
20250205,102000,1222043900,41950,42000,42000,41950,110
|
|
20250205,101900,1217429300,41950,42000,42000,41950,58
|
|
20250205,101800,1214995550,41950,41900,42000,41900,176
|
|
20250205,101700,1207607150,41900,41900,42000,41850,157
|
|
20250205,101600,1201027000,41900,41850,41950,41850,158
|
|
20250205,101500,1194405900,41950,41850,41950,41850,93
|
|
20250205,101400,1190509500,41850,41900,42000,41850,209
|
|
20250205,101300,1181752500,41900,41850,41900,41850,138
|
|
20250205,101200,1175974350,41900,41850,41950,41850,273
|
|
20250205,101100,1164541300,41850,41950,42000,41850,431
|
|
20250205,101000,1146467000,41950,41850,42200,41850,273
|
|
20250205,100900,1134994100,41850,41850,41900,41850,1045
|
|
20250205,100800,1091260700,41850,41950,41950,41850,101
|
|
20250205,100700,1087033550,41950,42000,42000,41850,325
|
|
20250205,100600,1073416550,42200,41900,42200,41900,224
|
|
20250205,100500,1063989450,41900,41900,42050,41850,175
|
|
20250205,100400,1056639500,41900,41850,41900,41850,81
|
|
20250205,100300,1053247850,41900,41850,41950,41850,48
|
|
20250205,100200,1051237000,41850,41850,42000,41850,299
|
|
20250205,100100,1038716550,41850,41900,41900,41850,244
|
|
20250205,100000,1028495000,41850,41950,42050,41850,124
|
|
20250205,095900,1023291500,41850,41850,42100,41850,1636
|
|
20250205,095800,954753700,41850,41850,42000,41850,319
|
|
20250205,095700,941394750,41850,41850,41950,41850,81
|
|
20250205,095600,938001850,41850,42000,42000,41850,176
|
|
20250205,095500,930627000,42000,41850,42100,41850,232
|
|
20250205,095400,920867850,41850,41850,41850,41850,347
|
|
20250205,095300,906345900,41900,42050,42050,41850,826
|
|
20250205,095200,871693000,42000,42000,42000,42000,40
|
|
20250205,095100,870013000,42000,42000,42250,42000,290
|
|
20250205,095000,857806800,42050,41900,42050,41850,1145
|
|
20250205,094900,809815300,41900,42000,42050,41900,1044
|
|
20250205,094800,766004450,42050,42000,42150,42000,51
|
|
20250205,094700,763859400,42200,42050,42200,42000,403
|
|
20250205,094600,746913850,42050,42050,42050,42000,19
|
|
20250205,094500,746115100,42100,42050,42100,42000,472
|
|
20250205,094400,726268300,42050,42100,42250,42050,288
|
|
20250205,094300,714136850,42050,42100,42100,42050,64
|
|
20250205,094200,711442950,42100,42200,42250,42100,864
|
|
20250205,094100,675020050,42200,42200,42250,42200,10
|
|
20250205,094000,674597950,42250,42200,42300,42200,155
|
|
20250205,093900,668043900,42200,42250,42300,42200,227
|
|
20250205,093800,658453700,42250,42200,42250,42200,19
|
|
20250205,093700,657651250,42200,42200,42250,42200,49
|
|
20250205,093600,655582300,42200,42200,42250,42100,226
|
|
20250205,093500,646042800,42200,42200,42200,42200,20
|
|
20250205,093400,645198800,42200,42200,42200,42200,119
|
|
20250205,093300,640177000,42250,42200,42250,42200,26
|
|
20250205,093200,639079700,42250,42150,42250,42150,187
|
|
20250205,093100,631182900,42100,42200,42250,42100,333
|
|
20250205,093000,617142400,42150,42200,42200,42150,45
|
|
20250205,092900,615243550,42250,42250,42250,42200,120
|
|
20250205,092800,610178750,42200,42200,42250,42200,186
|
|
20250205,092700,602323550,42200,42200,42200,42150,93
|
|
20250205,092600,598399400,42150,42250,42250,42150,530
|
|
20250205,092500,576028600,42250,42250,42400,42250,149
|
|
20250205,092400,569717850,42250,42250,42250,42250,102
|
|
20250205,092300,565408350,42250,42150,42250,42150,157
|
|
20250205,092200,558780000,42200,42450,42450,42150,1146
|
|
20250205,092100,510312350,42400,42400,42450,42400,347
|
|
20250205,092000,495587850,42400,42400,42450,42400,261
|
|
20250205,091900,484509250,42450,42300,42500,42250,2187
|
|
20250205,091800,391782850,42300,42200,42300,42200,229
|
|
20250205,091700,382116350,42200,42300,42300,42200,129
|
|
20250205,091600,376660300,42200,42300,42350,42200,752
|
|
20250205,091500,344830350,42300,42300,42300,42200,38
|
|
20250205,091400,343223250,42300,42350,42350,42300,6
|
|
20250205,091300,342969200,42350,42200,42350,42200,242
|
|
20250205,091200,332738450,42150,42050,42200,42000,994
|
|
20250205,091100,290883600,42050,42050,42050,42000,61
|
|
20250205,091000,288318650,42050,42050,42050,41950,185
|
|
20250205,090900,280540050,42050,42050,42100,42000,71
|
|
20250205,090800,277554850,42000,42000,42200,41950,724
|
|
20250205,090700,247076800,42000,42000,42000,41950,88
|
|
20250205,090600,243384050,42000,41850,42000,41800,379
|
|
20250205,090500,227499500,41850,41900,42100,41750,672
|
|
20250205,090400,199369050,42000,42150,42250,41950,945
|
|
20250205,090300,159613750,42200,42200,42200,42150,73
|
|
20250205,090200,156535050,42150,42200,42250,42150,585
|
|
20250205,090100,131850150,42350,42100,42400,42000,2433
|
|
20250205,090000,29043600,42000,41950,42150,41950,691
|