705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,204200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,204100,36553543500,44350,44350,44350,44350,0
|
|
20250207,204000,36553543500,44350,44350,44350,44350,0
|
|
20250207,203900,36553543500,44350,44350,44350,44350,0
|
|
20250207,203800,36553543500,44350,44350,44350,44350,0
|
|
20250207,203700,36553543500,44350,44350,44350,44350,0
|
|
20250207,203600,36553543500,44350,44350,44350,44350,0
|
|
20250207,203500,36553543500,44350,44350,44350,44350,0
|
|
20250207,203400,36553543500,44350,44350,44350,44350,0
|
|
20250207,203300,36553543500,44350,44350,44350,44350,0
|
|
20250207,203200,36553543500,44350,44350,44350,44350,0
|
|
20250207,203100,36553543500,44350,44350,44350,44350,0
|
|
20250207,203000,36553543500,44350,44350,44350,44350,0
|
|
20250207,202900,36553543500,44350,44350,44350,44350,0
|
|
20250207,202800,36553543500,44350,44350,44350,44350,0
|
|
20250207,202700,36553543500,44350,44350,44350,44350,0
|
|
20250207,202600,36553543500,44350,44350,44350,44350,0
|
|
20250207,202500,36553543500,44350,44350,44350,44350,0
|
|
20250207,202400,36553543500,44350,44350,44350,44350,0
|
|
20250207,202300,36553543500,44350,44350,44350,44350,0
|
|
20250207,202200,36553543500,44350,44350,44350,44350,0
|
|
20250207,202100,36553543500,44350,44350,44350,44350,0
|
|
20250207,202000,36553543500,44350,44350,44350,44350,0
|
|
20250207,201900,36553543500,44350,44350,44350,44350,0
|
|
20250207,201800,36553543500,44350,44350,44350,44350,0
|
|
20250207,201700,36553543500,44350,44350,44350,44350,0
|
|
20250207,201600,36553543500,44350,44350,44350,44350,0
|
|
20250207,201500,36553543500,44350,44350,44350,44350,0
|
|
20250207,201400,36553543500,44350,44350,44350,44350,0
|
|
20250207,201300,36553543500,44350,44350,44350,44350,0
|
|
20250207,201200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,201100,36553543500,44350,44350,44350,44350,0
|
|
20250207,201000,36553543500,44350,44350,44350,44350,0
|
|
20250207,200900,36553543500,44350,44350,44350,44350,0
|
|
20250207,200800,36553543500,44350,44350,44350,44350,0
|
|
20250207,200700,36553543500,44350,44350,44350,44350,0
|
|
20250207,200600,36553543500,44350,44350,44350,44350,0
|
|
20250207,200500,36553543500,44350,44350,44350,44350,0
|
|
20250207,200400,36553543500,44350,44350,44350,44350,0
|
|
20250207,200300,36553543500,44350,44350,44350,44350,0
|
|
20250207,200200,36553543500,44350,44350,44350,44350,0
|
|
20250207,200100,36553543500,44350,44350,44350,44350,0
|
|
20250207,200000,36553543500,44350,44350,44350,44350,0
|
|
20250207,195900,36553543500,44350,44350,44350,44350,0
|
|
20250207,195800,36553543500,44350,44350,44350,44350,0
|
|
20250207,195700,36553543500,44350,44350,44350,44350,0
|
|
20250207,195600,36553543500,44350,44350,44350,44350,0
|
|
20250207,195500,36553543500,44350,44350,44350,44350,0
|
|
20250207,195400,36553543500,44350,44350,44350,44350,0
|
|
20250207,195300,36553543500,44350,44350,44350,44350,0
|
|
20250207,195200,36553543500,44350,44350,44350,44350,0
|
|
20250207,195100,36553543500,44350,44350,44350,44350,0
|
|
20250207,195000,36553543500,44350,44350,44350,44350,0
|
|
20250207,194900,36553543500,44350,44350,44350,44350,0
|
|
20250207,194800,36553543500,44350,44350,44350,44350,0
|
|
20250207,194700,36553543500,44350,44350,44350,44350,0
|
|
20250207,194600,36553543500,44350,44350,44350,44350,0
|
|
20250207,194500,36553543500,44350,44350,44350,44350,0
|
|
20250207,194400,36553543500,44350,44350,44350,44350,0
|
|
20250207,194300,36553543500,44350,44350,44350,44350,0
|
|
20250207,194200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,194100,36553543500,44350,44350,44350,44350,0
|
|
20250207,194000,36553543500,44350,44350,44350,44350,0
|
|
20250207,193900,36553543500,44350,44350,44350,44350,0
|
|
20250207,193800,36553543500,44350,44350,44350,44350,0
|
|
20250207,193700,36553543500,44350,44350,44350,44350,0
|
|
20250207,193600,36553543500,44350,44350,44350,44350,0
|
|
20250207,193500,36553543500,44350,44350,44350,44350,0
|
|
20250207,193400,36553543500,44350,44350,44350,44350,0
|
|
20250207,193300,36553543500,44350,44350,44350,44350,0
|
|
20250207,193200,36553543500,44350,44350,44350,44350,0
|
|
20250207,193100,36553543500,44350,44350,44350,44350,0
|
|
20250207,193000,36553543500,44350,44350,44350,44350,0
|
|
20250207,192900,36553543500,44350,44350,44350,44350,0
|
|
20250207,192800,36553543500,44350,44350,44350,44350,0
|
|
20250207,192700,36553543500,44350,44350,44350,44350,0
|
|
20250207,192600,36553543500,44350,44350,44350,44350,0
|
|
20250207,192500,36553543500,44350,44350,44350,44350,0
|
|
20250207,192400,36553543500,44350,44350,44350,44350,0
|
|
20250207,192300,36553543500,44350,44350,44350,44350,0
|
|
20250207,192200,36553543500,44350,44350,44350,44350,0
|
|
20250207,192100,36553543500,44350,44350,44350,44350,0
|
|
20250207,192000,36553543500,44350,44350,44350,44350,0
|
|
20250207,191900,36553543500,44350,44350,44350,44350,0
|
|
20250207,191800,36553543500,44350,44350,44350,44350,0
|
|
20250207,191700,36553543500,44350,44350,44350,44350,0
|
|
20250207,191600,36553543500,44350,44350,44350,44350,0
|
|
20250207,191500,36553543500,44350,44350,44350,44350,0
|
|
20250207,191400,36553543500,44350,44350,44350,44350,0
|
|
20250207,191300,36553543500,44350,44350,44350,44350,0
|
|
20250207,191200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,191100,36553543500,44350,44350,44350,44350,0
|
|
20250207,191000,36553543500,44350,44350,44350,44350,0
|
|
20250207,190900,36553543500,44350,44350,44350,44350,0
|
|
20250207,190800,36553543500,44350,44350,44350,44350,0
|
|
20250207,190700,36553543500,44350,44350,44350,44350,0
|
|
20250207,190600,36553543500,44350,44350,44350,44350,0
|
|
20250207,190500,36553543500,44350,44350,44350,44350,0
|
|
20250207,190400,36553543500,44350,44350,44350,44350,0
|
|
20250207,190300,36553543500,44350,44350,44350,44350,0
|
|
20250207,190200,36553543500,44350,44350,44350,44350,0
|
|
20250207,190100,36553543500,44350,44350,44350,44350,0
|
|
20250207,190000,36553543500,44350,44350,44350,44350,0
|
|
20250207,185900,36553543500,44350,44350,44350,44350,0
|
|
20250207,185800,36553543500,44350,44350,44350,44350,0
|
|
20250207,185700,36553543500,44350,44350,44350,44350,0
|
|
20250207,185600,36553543500,44350,44350,44350,44350,0
|
|
20250207,185500,36553543500,44350,44350,44350,44350,0
|
|
20250207,185400,36553543500,44350,44350,44350,44350,0
|
|
20250207,185300,36553543500,44350,44350,44350,44350,0
|
|
20250207,185200,36553543500,44350,44350,44350,44350,0
|
|
20250207,185100,36553543500,44350,44350,44350,44350,0
|
|
20250207,185000,36553543500,44350,44350,44350,44350,0
|
|
20250207,184900,36553543500,44350,44350,44350,44350,0
|
|
20250207,184800,36553543500,44350,44350,44350,44350,0
|
|
20250207,184700,36553543500,44350,44350,44350,44350,0
|
|
20250207,184600,36553543500,44350,44350,44350,44350,0
|
|
20250207,184500,36553543500,44350,44350,44350,44350,0
|
|
20250207,184400,36553543500,44350,44350,44350,44350,0
|
|
20250207,184300,36553543500,44350,44350,44350,44350,0
|
|
20250207,184200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,184100,36553543500,44350,44350,44350,44350,0
|
|
20250207,184000,36553543500,44350,44350,44350,44350,0
|
|
20250207,183900,36553543500,44350,44350,44350,44350,0
|
|
20250207,183800,36553543500,44350,44350,44350,44350,0
|
|
20250207,183700,36553543500,44350,44350,44350,44350,0
|
|
20250207,183600,36553543500,44350,44350,44350,44350,0
|
|
20250207,183500,36553543500,44350,44350,44350,44350,0
|
|
20250207,183400,36553543500,44350,44350,44350,44350,0
|
|
20250207,183300,36553543500,44350,44350,44350,44350,0
|
|
20250207,183200,36553543500,44350,44350,44350,44350,0
|
|
20250207,183100,36553543500,44350,44350,44350,44350,0
|
|
20250207,183000,36553543500,44350,44350,44350,44350,0
|
|
20250207,182900,36553543500,44350,44350,44350,44350,0
|
|
20250207,182800,36553543500,44350,44350,44350,44350,0
|
|
20250207,182700,36553543500,44350,44350,44350,44350,0
|
|
20250207,182600,36553543500,44350,44350,44350,44350,0
|
|
20250207,182500,36553543500,44350,44350,44350,44350,0
|
|
20250207,182400,36553543500,44350,44350,44350,44350,0
|
|
20250207,182300,36553543500,44350,44350,44350,44350,0
|
|
20250207,182200,36553543500,44350,44350,44350,44350,0
|
|
20250207,182100,36553543500,44350,44350,44350,44350,0
|
|
20250207,182000,36553543500,44350,44350,44350,44350,0
|
|
20250207,181900,36553543500,44350,44350,44350,44350,0
|
|
20250207,181800,36553543500,44350,44350,44350,44350,0
|
|
20250207,181700,36553543500,44350,44350,44350,44350,0
|
|
20250207,181600,36553543500,44350,44350,44350,44350,0
|
|
20250207,181500,36553543500,44350,44350,44350,44350,0
|
|
20250207,181400,36553543500,44350,44350,44350,44350,0
|
|
20250207,181300,36553543500,44350,44350,44350,44350,0
|
|
20250207,181200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,181100,36553543500,44350,44350,44350,44350,0
|
|
20250207,181000,36553543500,44350,44350,44350,44350,0
|
|
20250207,180900,36553543500,44350,44350,44350,44350,0
|
|
20250207,180800,36553543500,44350,44350,44350,44350,0
|
|
20250207,180700,36553543500,44350,44350,44350,44350,0
|
|
20250207,180600,36553543500,44350,44350,44350,44350,0
|
|
20250207,180500,36553543500,44350,44350,44350,44350,0
|
|
20250207,180400,36553543500,44350,44350,44350,44350,0
|
|
20250207,180300,36553543500,44350,44350,44350,44350,0
|
|
20250207,180200,36553543500,44350,44350,44350,44350,0
|
|
20250207,180100,36553543500,44350,44350,44350,44350,0
|
|
20250207,180000,36553543500,44350,44350,44350,44350,0
|
|
20250207,175900,36553543500,44350,44350,44350,44350,0
|
|
20250207,175800,36553543500,44350,44350,44350,44350,0
|
|
20250207,175700,36553543500,44350,44350,44350,44350,0
|
|
20250207,175600,36553543500,44350,44350,44350,44350,0
|
|
20250207,175500,36553543500,44350,44350,44350,44350,0
|
|
20250207,175400,36553543500,44350,44350,44350,44350,0
|
|
20250207,175300,36553543500,44350,44350,44350,44350,0
|
|
20250207,175200,36553543500,44350,44350,44350,44350,0
|
|
20250207,175100,36553543500,44350,44350,44350,44350,0
|
|
20250207,175000,36553543500,44350,44350,44350,44350,0
|
|
20250207,174900,36553543500,44350,44350,44350,44350,0
|
|
20250207,174800,36553543500,44350,44350,44350,44350,0
|
|
20250207,174700,36553543500,44350,44350,44350,44350,0
|
|
20250207,174600,36553543500,44350,44350,44350,44350,0
|
|
20250207,174500,36553543500,44350,44350,44350,44350,0
|
|
20250207,174400,36553543500,44350,44350,44350,44350,0
|
|
20250207,174300,36553543500,44350,44350,44350,44350,0
|
|
20250207,174200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,174100,36553543500,44350,44350,44350,44350,0
|
|
20250207,174000,36553543500,44350,44350,44350,44350,0
|
|
20250207,173900,36553543500,44350,44350,44350,44350,0
|
|
20250207,173800,36553543500,44350,44350,44350,44350,0
|
|
20250207,173700,36553543500,44350,44350,44350,44350,0
|
|
20250207,173600,36553543500,44350,44350,44350,44350,0
|
|
20250207,173500,36553543500,44350,44350,44350,44350,0
|
|
20250207,173400,36553543500,44350,44350,44350,44350,0
|
|
20250207,173300,36553543500,44350,44350,44350,44350,0
|
|
20250207,173200,36553543500,44350,44350,44350,44350,0
|
|
20250207,173100,36553543500,44350,44350,44350,44350,0
|
|
20250207,173000,36553543500,44350,44350,44350,44350,0
|
|
20250207,172900,36553543500,44350,44350,44350,44350,0
|
|
20250207,172800,36553543500,44350,44350,44350,44350,0
|
|
20250207,172700,36553543500,44350,44350,44350,44350,0
|
|
20250207,172600,36553543500,44350,44350,44350,44350,0
|
|
20250207,172500,36553543500,44350,44350,44350,44350,0
|
|
20250207,172400,36553543500,44350,44350,44350,44350,0
|
|
20250207,172300,36553543500,44350,44350,44350,44350,0
|
|
20250207,172200,36553543500,44350,44350,44350,44350,0
|
|
20250207,172100,36553543500,44350,44350,44350,44350,0
|
|
20250207,172000,36553543500,44350,44350,44350,44350,0
|
|
20250207,171900,36553543500,44350,44350,44350,44350,0
|
|
20250207,171800,36553543500,44350,44350,44350,44350,0
|
|
20250207,171700,36553543500,44350,44350,44350,44350,0
|
|
20250207,171600,36553543500,44350,44350,44350,44350,0
|
|
20250207,171500,36553543500,44350,44350,44350,44350,0
|
|
20250207,171400,36553543500,44350,44350,44350,44350,0
|
|
20250207,171300,36553543500,44350,44350,44350,44350,0
|
|
20250207,171200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,171100,36553543500,44350,44350,44350,44350,0
|
|
20250207,171000,36553543500,44350,44350,44350,44350,0
|
|
20250207,170900,36553543500,44350,44350,44350,44350,0
|
|
20250207,170800,36553543500,44350,44350,44350,44350,0
|
|
20250207,170700,36553543500,44350,44350,44350,44350,0
|
|
20250207,170600,36553543500,44350,44350,44350,44350,0
|
|
20250207,170500,36553543500,44350,44350,44350,44350,0
|
|
20250207,170400,36553543500,44350,44350,44350,44350,0
|
|
20250207,170300,36553543500,44350,44350,44350,44350,0
|
|
20250207,170200,36553543500,44350,44350,44350,44350,0
|
|
20250207,170100,36553543500,44350,44350,44350,44350,0
|
|
20250207,170000,36553543500,44350,44350,44350,44350,0
|
|
20250207,165900,36553543500,44350,44350,44350,44350,0
|
|
20250207,165800,36553543500,44350,44350,44350,44350,0
|
|
20250207,165700,36553543500,44350,44350,44350,44350,0
|
|
20250207,165600,36553543500,44350,44350,44350,44350,0
|
|
20250207,165500,36553543500,44350,44350,44350,44350,0
|
|
20250207,165400,36553543500,44350,44350,44350,44350,0
|
|
20250207,165300,36553543500,44350,44350,44350,44350,0
|
|
20250207,165200,36553543500,44350,44350,44350,44350,0
|
|
20250207,165100,36553543500,44350,44350,44350,44350,0
|
|
20250207,165000,36553543500,44350,44350,44350,44350,0
|
|
20250207,164900,36553543500,44350,44350,44350,44350,0
|
|
20250207,164800,36553543500,44350,44350,44350,44350,0
|
|
20250207,164700,36553543500,44350,44350,44350,44350,0
|
|
20250207,164600,36553543500,44350,44350,44350,44350,0
|
|
20250207,164500,36553543500,44350,44350,44350,44350,0
|
|
20250207,164400,36553543500,44350,44350,44350,44350,0
|
|
20250207,164300,36553543500,44350,44350,44350,44350,0
|
|
20250207,164200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,164100,36553543500,44350,44350,44350,44350,0
|
|
20250207,164000,36553543500,44350,44350,44350,44350,0
|
|
20250207,163900,36553543500,44350,44350,44350,44350,0
|
|
20250207,163800,36553543500,44350,44350,44350,44350,0
|
|
20250207,163700,36553543500,44350,44350,44350,44350,0
|
|
20250207,163600,36553543500,44350,44350,44350,44350,0
|
|
20250207,163500,36553543500,44350,44350,44350,44350,0
|
|
20250207,163400,36553543500,44350,44350,44350,44350,0
|
|
20250207,163300,36553543500,44350,44350,44350,44350,0
|
|
20250207,163200,36553543500,44350,44350,44350,44350,0
|
|
20250207,163100,36553543500,44350,44350,44350,44350,0
|
|
20250207,163000,36553543500,44350,44350,44350,44350,0
|
|
20250207,162900,36553543500,44350,44350,44350,44350,0
|
|
20250207,162800,36553543500,44350,44350,44350,44350,0
|
|
20250207,162700,36553543500,44350,44350,44350,44350,0
|
|
20250207,162600,36553543500,44350,44350,44350,44350,0
|
|
20250207,162500,36553543500,44350,44350,44350,44350,0
|
|
20250207,162400,36553543500,44350,44350,44350,44350,0
|
|
20250207,162300,36553543500,44350,44350,44350,44350,0
|
|
20250207,162200,36553543500,44350,44350,44350,44350,0
|
|
20250207,162100,36553543500,44350,44350,44350,44350,0
|
|
20250207,162000,36553543500,44350,44350,44350,44350,0
|
|
20250207,161900,36553543500,44350,44350,44350,44350,0
|
|
20250207,161800,36553543500,44350,44350,44350,44350,0
|
|
20250207,161700,36553543500,44350,44350,44350,44350,0
|
|
20250207,161600,36553543500,44350,44350,44350,44350,0
|
|
20250207,161500,36553543500,44350,44350,44350,44350,0
|
|
20250207,161400,36553543500,44350,44350,44350,44350,0
|
|
20250207,161300,36553543500,44350,44350,44350,44350,0
|
|
20250207,161200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,161100,36553543500,44350,44350,44350,44350,0
|
|
20250207,161000,36553543500,44350,44350,44350,44350,0
|
|
20250207,160900,36553543500,44350,44350,44350,44350,0
|
|
20250207,160800,36553543500,44350,44350,44350,44350,0
|
|
20250207,160700,36553543500,44350,44350,44350,44350,0
|
|
20250207,160600,36553543500,44350,44350,44350,44350,0
|
|
20250207,160500,36553543500,44350,44350,44350,44350,0
|
|
20250207,160400,36553543500,44350,44350,44350,44350,0
|
|
20250207,160300,36553543500,44350,44350,44350,44350,0
|
|
20250207,160200,36553543500,44350,44350,44350,44350,0
|
|
20250207,160100,36553543500,44350,44350,44350,44350,0
|
|
20250207,160000,36553543500,44350,44350,44350,44350,0
|
|
20250207,155900,36553543500,44350,44350,44350,44350,0
|
|
20250207,155800,36553543500,44350,44350,44350,44350,0
|
|
20250207,155700,36553543500,44350,44350,44350,44350,0
|
|
20250207,155600,36553543500,44350,44350,44350,44350,0
|
|
20250207,155500,36553543500,44350,44350,44350,44350,0
|
|
20250207,155400,36553543500,44350,44350,44350,44350,0
|
|
20250207,155300,36553543500,44350,44350,44350,44350,0
|
|
20250207,155200,36553543500,44350,44350,44350,44350,0
|
|
20250207,155100,36553543500,44350,44350,44350,44350,0
|
|
20250207,155000,36553543500,44350,44350,44350,44350,0
|
|
20250207,154900,36553543500,44350,44350,44350,44350,0
|
|
20250207,154800,36553543500,44350,44350,44350,44350,0
|
|
20250207,154700,36553543500,44350,44350,44350,44350,0
|
|
20250207,154600,36553543500,44350,44350,44350,44350,0
|
|
20250207,154500,36553543500,44350,44350,44350,44350,0
|
|
20250207,154400,36553543500,44350,44350,44350,44350,0
|
|
20250207,154300,36553543500,44350,44350,44350,44350,0
|
|
20250207,154200,36553543500,44350,44350,44350,44350,15644
|
|
20250207,154100,36553543500,44350,44350,44350,44350,0
|
|
20250207,154000,36553543500,44350,44350,44350,44350,0
|
|
20250207,153900,36553543500,44350,44350,44350,44350,0
|
|
20250207,153800,36553543500,44350,44350,44350,44350,0
|
|
20250207,153700,36553543500,44350,44350,44350,44350,0
|
|
20250207,153600,36553543500,44350,44350,44350,44350,0
|
|
20250207,153500,36553543500,44350,44350,44350,44350,0
|
|
20250207,153400,36553543500,44350,44350,44350,44350,0
|
|
20250207,153300,36553543500,44350,44350,44350,44350,0
|
|
20250207,153200,36553543500,44350,44350,44350,44350,0
|
|
20250207,153100,36553543500,44350,44350,44350,44350,0
|
|
20250207,153000,36553543500,44350,44350,44350,44350,15644
|
|
20250207,152900,35859732100,44450,44450,44450,44450,0
|
|
20250207,152800,35859732100,44450,44450,44450,44450,0
|
|
20250207,152700,35859732100,44450,44450,44450,44450,0
|
|
20250207,152600,35859732100,44450,44450,44450,44450,0
|
|
20250207,152500,35859732100,44450,44450,44450,44450,0
|
|
20250207,152400,35859732100,44450,44450,44450,44450,0
|
|
20250207,152300,35859732100,44450,44450,44450,44450,0
|
|
20250207,152200,35859732100,44450,44450,44450,44450,0
|
|
20250207,152100,35859732100,44450,44450,44450,44450,0
|
|
20250207,152000,35859732100,44450,44450,44450,44450,0
|
|
20250207,151900,35859732100,44450,44500,44650,44450,2285
|
|
20250207,151800,35758034750,44450,44500,44500,44450,423
|
|
20250207,151700,35739224100,44450,44400,44500,44400,437
|
|
20250207,151600,35719799800,44450,44450,44500,44400,991
|
|
20250207,151500,35675749350,44500,44450,44500,44450,395
|
|
20250207,151400,35658173550,44400,44450,44500,44400,1606
|
|
20250207,151300,35586790700,44450,44450,44500,44400,758
|
|
20250207,151200,35553115450,44450,44500,44500,44450,1198
|
|
20250207,151100,35499832750,44450,44500,44500,44450,1299
|
|
20250207,151000,35442060850,44500,44500,44550,44450,677
|
|
20250207,150900,35411945700,44450,44450,44550,44450,516
|
|
20250207,150800,35388982450,44450,44500,44650,44450,3367
|
|
20250207,150700,35239129050,44500,44500,44600,44500,1374
|
|
20250207,150600,35177974600,44500,44550,44600,44500,462
|
|
20250207,150500,35157391800,44550,44550,44700,44500,916
|
|
20250207,150400,35116546750,44550,44600,44600,44500,526
|
|
20250207,150300,35093117150,44500,44500,44600,44500,951
|
|
20250207,150200,35050756600,44500,44550,44600,44500,923
|
|
20250207,150100,35009641800,44550,44550,44600,44500,1027
|
|
20250207,150000,34963919450,44550,44600,44650,44500,889
|
|
20250207,145900,34924301800,44550,44550,44600,44500,990
|
|
20250207,145800,34880205050,44550,44600,44700,44500,935
|
|
20250207,145700,34838515550,44700,44550,44700,44550,1022
|
|
20250207,145600,34792937700,44550,44500,44700,44500,1142
|
|
20250207,145500,34742037200,44500,44450,44700,44450,2766
|
|
20250207,145400,34618890550,44450,44550,44750,44450,2853
|
|
20250207,145300,34491798400,44550,44600,44800,44550,1982
|
|
20250207,145200,34403371550,44600,44800,44800,44600,2399
|
|
20250207,145100,34296151850,44750,44850,44850,44750,604
|
|
20250207,145000,34269083450,44800,44800,44900,44750,1659
|
|
20250207,144900,34194742100,44800,44800,44850,44800,491
|
|
20250207,144800,34172725400,44850,44800,44850,44800,446
|
|
20250207,144700,34152728150,44800,44900,44900,44800,513
|
|
20250207,144600,34129714550,44900,44800,44900,44800,536
|
|
20250207,144500,34105670200,44800,44800,44850,44800,434
|
|
20250207,144400,34086214150,44850,44850,44900,44800,429
|
|
20250207,144300,34066973500,44800,44750,44850,44750,528
|
|
20250207,144200,34043316750,44750,44750,44800,44750,328
|
|
20250207,144100,34028625000,44750,44850,44900,44750,476
|
|
20250207,144000,34007308050,44900,44800,44900,44750,589
|
|
20250207,143900,33980894300,44850,44800,44900,44750,561
|
|
20250207,143800,33955738050,44750,44850,44900,44750,337
|
|
20250207,143700,33940637200,44850,44850,44900,44800,830
|
|
20250207,143600,33903411600,44800,44850,44850,44800,556
|
|
20250207,143500,33878481850,44850,44900,44950,44850,349
|
|
20250207,143400,33862811200,44900,44900,45000,44850,1687
|
|
20250207,143300,33787017550,44900,44900,44900,44850,510
|
|
20250207,143200,33764128050,44850,44900,44900,44850,316
|
|
20250207,143100,33749941800,44900,44900,44900,44850,796
|
|
20250207,143000,33714210250,44850,44750,44900,44750,514
|
|
20250207,142900,33691164950,44850,44850,44900,44750,1818
|
|
20250207,142800,33609668700,44800,44750,44850,44750,266
|
|
20250207,142700,33597750500,44800,44850,44850,44750,2521
|
|
20250207,142600,33484817700,44850,44850,44900,44800,739
|
|
20250207,142500,33451671800,44850,44800,44850,44800,674
|
|
20250207,142400,33421452650,44800,44850,44900,44800,612
|
|
20250207,142300,33394011350,44850,44850,44900,44800,596
|
|
20250207,142200,33367271800,44800,44800,44850,44800,434
|
|
20250207,142100,33347813400,44850,44800,44850,44800,953
|
|
20250207,142000,33305093150,44800,44850,44850,44800,511
|
|
20250207,141900,33282178400,44800,44850,44900,44800,213
|
|
20250207,141800,33272625300,44850,44850,44900,44800,877
|
|
20250207,141700,33233286150,44800,44900,44900,44800,732
|
|
20250207,141600,33200439450,44850,44900,44900,44850,393
|
|
20250207,141500,33182797500,44800,44900,44900,44750,1869
|
|
20250207,141400,33099004000,44900,44950,45000,44900,599
|
|
20250207,141300,33072090200,44900,44950,45000,44900,495
|
|
20250207,141200,33049840400,44950,44950,45000,44950,529
|
|
20250207,141100,33026042850,44950,44950,45000,44900,385
|
|
20250207,141000,33008737900,44950,44950,44950,44900,214
|
|
20250207,140900,32999121100,44900,45000,45000,44900,353
|
|
20250207,140800,32983254500,44950,44950,45000,44950,454
|
|
20250207,140700,32962833250,44950,45000,45000,44950,518
|
|
20250207,140600,32939532150,44950,44950,45000,44900,483
|
|
20250207,140500,32917821850,44950,44950,44950,44900,550
|
|
20250207,140400,32893101400,44950,45000,45000,44900,493
|
|
20250207,140300,32870942450,44900,44900,45000,44900,1015
|
|
20250207,140200,32825324250,44900,44900,44950,44850,552
|
|
20250207,140100,32800539550,44900,44850,44900,44800,490
|
|
20250207,140000,32778549200,44850,44800,44900,44800,338
|
|
20250207,135900,32763392200,44800,44850,44900,44800,668
|
|
20250207,135800,32733449000,44800,44900,44950,44800,612
|
|
20250207,135700,32705979200,44950,44900,44950,44850,611
|
|
20250207,135600,32678547400,44850,44900,44900,44850,240
|
|
20250207,135500,32667778100,44850,44900,44900,44850,244
|
|
20250207,135400,32656825900,44850,44800,44900,44800,657
|
|
20250207,135300,32627339100,44850,44900,44900,44800,627
|
|
20250207,135200,32599217700,44850,44800,44850,44800,447
|
|
20250207,135100,32579172350,44800,44850,44900,44750,1080
|
|
20250207,135000,32530751950,44850,44800,44900,44800,635
|
|
20250207,134900,32502284100,44800,44900,44900,44800,438
|
|
20250207,134800,32482633550,44850,44800,44900,44750,341
|
|
20250207,134700,32467342350,44750,44800,44850,44750,572
|
|
20250207,134600,32441714600,44800,44800,44850,44800,640
|
|
20250207,134500,32413021100,44800,44850,44900,44800,736
|
|
20250207,134400,32380015650,44800,44850,44900,44800,510
|
|
20250207,134300,32357142550,44850,44900,44900,44800,270
|
|
20250207,134200,32345033550,44850,44900,44950,44850,349
|
|
20250207,134100,32329369400,44900,44850,44900,44850,515
|
|
20250207,134000,32306249150,44850,44850,44950,44800,290
|
|
20250207,133900,32293238150,44850,44850,44950,44800,421
|
|
20250207,133800,32274353750,44850,44800,44950,44800,384
|
|
20250207,133700,32257106450,44900,44850,44900,44800,340
|
|
20250207,133600,32241852400,44850,44850,44900,44800,341
|
|
20250207,133500,32226564150,44850,44800,44900,44800,535
|
|
20250207,133400,32202562850,44800,44750,44900,44700,535
|
|
20250207,133300,32178607450,44750,44750,44800,44700,553
|
|
20250207,133200,32153861050,44800,44750,44800,44750,400
|
|
20250207,133100,32135949700,44800,44750,44800,44700,213
|
|
20250207,133000,32126414200,44800,44900,44900,44700,312
|
|
20250207,132900,32112446050,44900,44700,44900,44700,466
|
|
20250207,132800,32091551400,44900,44750,44900,44650,728
|
|
20250207,132700,32058986550,44750,44850,44850,44750,489
|
|
20250207,132600,32037085600,44900,44800,44900,44800,896
|
|
20250207,132500,31996892350,44800,44900,44950,44800,708
|
|
20250207,132400,31965138400,44900,45000,45000,44850,257
|
|
20250207,132300,31953596150,45000,44850,45000,44850,677
|
|
20250207,132200,31923217450,44800,45050,45100,44800,2014
|
|
20250207,132100,31832654050,45050,45100,45150,45050,549
|
|
20250207,132000,31807900500,45050,45100,45200,45050,487
|
|
20250207,131900,31785937000,45100,45050,45200,45050,2448
|
|
20250207,131800,31675467650,45050,45100,45150,45050,608
|
|
20250207,131700,31648052800,45100,45100,45200,45050,436
|
|
20250207,131600,31628377250,45150,45150,45200,45100,485
|
|
20250207,131500,31606485100,45100,45150,45300,45050,3258
|
|
20250207,131400,31459287050,45150,45150,45300,45150,2686
|
|
20250207,131300,31337774250,45150,45200,45250,45150,1477
|
|
20250207,131200,31270985000,45200,45200,45250,45150,251
|
|
20250207,131100,31259632000,45200,45150,45250,45150,610
|
|
20250207,131000,31232049950,45150,45250,45250,45150,337
|
|
20250207,130900,31216817450,45200,45150,45250,45150,1170
|
|
20250207,130800,31163939450,45200,45100,45250,45100,334
|
|
20250207,130700,31148842900,45150,45250,45250,45100,814
|
|
20250207,130600,31112032500,45200,45100,45250,45050,1591
|
|
20250207,130500,31040161400,45050,45000,45100,45000,637
|
|
20250207,130400,31011445350,45050,44900,45100,44850,7917
|
|
20250207,130300,30655254250,44900,44950,44950,44900,573
|
|
20250207,130200,30629516250,44850,44850,44950,44850,931
|
|
20250207,130100,30587715900,44850,44800,44900,44800,251
|
|
20250207,130000,30576460400,44800,44800,44900,44800,1452
|
|
20250207,125900,30511292750,44850,44850,44850,44800,538
|
|
20250207,125800,30487175550,44850,44800,44850,44800,330
|
|
20250207,125700,30472385450,44800,44750,44850,44700,414
|
|
20250207,125600,30453829800,44850,44800,44850,44750,359
|
|
20250207,125500,30437734900,44800,44700,44800,44700,200
|
|
20250207,125400,30428781150,44700,44750,44800,44650,451
|
|
20250207,125300,30408609300,44700,44850,44850,44700,761
|
|
20250207,125200,30374519900,44850,44850,44850,44800,385
|
|
20250207,125100,30357254850,44800,44750,44850,44750,562
|
|
20250207,125000,30332069750,44750,44750,44800,44700,592
|
|
20250207,124900,30305588700,44750,44750,44850,44700,298
|
|
20250207,124800,30292235700,44700,44700,44850,44700,432
|
|
20250207,124700,30272872000,44750,44750,44800,44750,182
|
|
20250207,124600,30264725000,44850,44800,44850,44750,458
|
|
20250207,124500,30244191550,44800,44850,44850,44700,744
|
|
20250207,124400,30210883200,44800,44800,44850,44800,424
|
|
20250207,124300,30191883250,44850,44850,44850,44800,1496
|
|
20250207,124200,30124801700,44850,44800,44850,44800,381
|
|
20250207,124100,30107730350,44850,44850,44900,44800,720
|
|
20250207,124000,30075440600,44800,44850,44900,44800,489
|
|
20250207,123900,30053501600,44850,44800,44900,44800,817
|
|
20250207,123800,30016888700,44800,44850,44900,44800,210
|
|
20250207,123700,30007473050,44800,44900,44900,44800,611
|
|
20250207,123600,29980081250,44850,44850,44900,44850,493
|
|
20250207,123500,29957960300,44850,44900,44900,44850,260
|
|
20250207,123400,29946293600,44850,44900,44900,44850,359
|
|
20250207,123300,29930176900,44850,44950,44950,44850,410
|
|
20250207,123200,29911763200,44950,44850,44950,44850,203
|
|
20250207,123100,29902642600,44900,44900,44900,44850,342
|
|
20250207,123000,29887288800,44900,44950,44950,44850,205
|
|
20250207,122900,29878080650,44950,44900,44950,44800,814
|
|
20250207,122800,29841541500,44900,44850,44900,44850,388
|
|
20250207,122700,29824121250,44900,44950,44950,44850,247
|
|
20250207,122600,29813034950,44950,44900,45000,44900,615
|
|
20250207,122500,29785395200,44900,44900,44950,44900,308
|
|
20250207,122400,29771554050,44900,44950,44950,44900,156
|
|
20250207,122300,29764543250,44900,44850,44950,44850,343
|
|
20250207,122200,29749133400,44850,44800,44950,44800,255
|
|
20250207,122100,29737687850,44800,44900,44950,44800,566
|
|
20250207,122000,29712297100,44950,44850,44950,44800,444
|
|
20250207,121900,29692360950,44950,44850,45000,44850,317
|
|
20250207,121800,29678133400,44850,44850,44900,44800,556
|
|
20250207,121700,29653182600,44850,44900,44950,44850,575
|
|
20250207,121600,29627375050,44900,44800,44950,44800,188
|
|
20250207,121500,29618939850,44800,44900,45000,44800,571
|
|
20250207,121400,29593316500,44900,44900,45000,44850,351
|
|
20250207,121300,29577548400,44900,44850,44950,44850,762
|
|
20250207,121200,29543332650,44850,44900,44900,44850,321
|
|
20250207,121100,29528928100,44950,44900,44950,44800,895
|
|
20250207,121000,29488779200,44900,44950,45000,44900,1127
|
|
20250207,120900,29438162400,44950,44850,44950,44850,802
|
|
20250207,120800,29402168550,44900,45000,45000,44850,206
|
|
20250207,120700,29392905800,45000,44800,45000,44800,330
|
|
20250207,120600,29378081950,44900,44950,44950,44850,563
|
|
20250207,120500,29352793300,44950,44800,45000,44750,3368
|
|
20250207,120400,29201353300,44800,44900,44900,44750,518
|
|
20250207,120300,29178130200,44900,44750,44900,44700,493
|
|
20250207,120200,29156025350,44750,44850,44850,44600,400
|
|
20250207,120100,29138139600,44850,44800,44850,44750,367
|
|
20250207,120000,29121687350,44800,44750,44800,44650,1083
|
|
20250207,115900,29073209550,44750,44700,44800,44650,257
|
|
20250207,115800,29061713150,44750,44700,44800,44700,472
|
|
20250207,115700,29040581250,44700,44700,44800,44650,597
|
|
20250207,115600,29013889350,44650,44750,44750,44650,582
|
|
20250207,115500,28987869200,44700,44650,44750,44650,318
|
|
20250207,115400,28973652500,44700,44550,44700,44500,604
|
|
20250207,115300,28946703600,44600,44650,44700,44600,388
|
|
20250207,115200,28929394000,44700,44600,44700,44600,602
|
|
20250207,115100,28902505650,44650,44600,44650,44550,432
|
|
20250207,115000,28883235800,44550,44500,44650,44500,271
|
|
20250207,114900,28871151650,44500,44550,44600,44450,507
|
|
20250207,114800,28848573500,44550,44600,44650,44550,621
|
|
20250207,114700,28820887450,44650,44600,44650,44450,486
|
|
20250207,114600,28799228500,44600,44650,44650,44450,2163
|
|
20250207,114500,28702875300,44600,44750,44800,44600,1696
|
|
20250207,114400,28627141450,44750,44800,44850,44750,378
|
|
20250207,114300,28610201550,44800,44750,44800,44700,603
|
|
20250207,114200,28583194700,44750,44800,44850,44650,1399
|
|
20250207,114100,28520633500,44750,44850,44900,44700,1814
|
|
20250207,114000,28439349300,44850,45050,45100,44850,1449
|
|
20250207,113900,28374261250,45100,45100,45200,45000,2345
|
|
20250207,113800,28268653000,45200,45200,45300,45150,600
|
|
20250207,113700,28241535000,45150,45200,45300,45100,800
|
|
20250207,113600,28205394700,45300,45350,45350,45150,759
|
|
20250207,113500,28171016700,45300,45300,45400,45200,3325
|
|
20250207,113400,28020240100,45300,45350,45400,45300,2087
|
|
20250207,113300,27925613550,45400,45300,45400,45250,1378
|
|
20250207,113200,27863137850,45350,45250,45350,45200,826
|
|
20250207,113100,27825716600,45250,45250,45350,45200,930
|
|
20250207,113000,27783583000,45200,45250,45350,45200,814
|
|
20250207,112900,27746717100,45300,45250,45300,45200,393
|
|
20250207,112800,27728928100,45300,45150,45350,45100,954
|
|
20250207,112700,27685749150,45200,45250,45300,45150,1344
|
|
20250207,112600,27624952250,45250,45150,45300,45100,1453
|
|
20250207,112500,27559277650,45150,45250,45300,45150,305
|
|
20250207,112400,27545489900,45200,45200,45350,45200,643
|
|
20250207,112300,27516361500,45150,45200,45300,45100,1218
|
|
20250207,112200,27461313300,45250,45200,45300,45150,1314
|
|
20250207,112100,27401864200,45250,45200,45250,45200,305
|
|
20250207,112000,27388065500,45200,45250,45350,45100,1475
|
|
20250207,111900,27321331550,45250,45200,45400,45200,593
|
|
20250207,111800,27294455900,45250,45200,45400,45200,896
|
|
20250207,111700,27253851500,45200,45250,45300,45200,540
|
|
20250207,111600,27229412850,45250,45350,45400,45200,816
|
|
20250207,111500,27192401950,45350,45400,45400,45300,1031
|
|
20250207,111400,27145625150,45400,45300,45400,45250,1339
|
|
20250207,111300,27084920100,45350,45300,45350,45250,626
|
|
20250207,111200,27056551900,45250,45250,45300,45200,549
|
|
20250207,111100,27031690500,45300,45150,45300,45150,953
|
|
20250207,111000,26988546900,45200,45100,45300,45100,1703
|
|
20250207,110900,26911663450,45100,45200,45200,45100,885
|
|
20250207,110800,26871703900,45250,45150,45300,45150,857
|
|
20250207,110700,26832922950,45150,45250,45300,45100,1394
|
|
20250207,110600,26769919600,45200,45050,45250,45000,1780
|
|
20250207,110500,26689580900,45050,45150,45200,45050,1152
|
|
20250207,110400,26637582550,45150,45150,45200,45000,2727
|
|
20250207,110300,26514486550,45200,45200,45400,45050,2922
|
|
20250207,110200,26382564900,45200,45200,45450,45200,1292
|
|
20250207,110100,26324022300,45300,45500,45550,45200,2796
|
|
20250207,110000,26197133400,45550,45650,45700,45500,1914
|
|
20250207,105900,26109813550,45650,45600,45700,45550,6421
|
|
20250207,105800,25816762150,45600,45550,45600,45500,2975
|
|
20250207,105700,25681171850,45550,45400,45550,45400,3247
|
|
20250207,105600,25533442650,45450,45450,45450,45400,1147
|
|
20250207,105500,25481313850,45450,45500,45500,45400,2118
|
|
20250207,105400,25385016850,45450,45450,45550,45350,6365
|
|
20250207,105300,25095439350,45450,45500,45500,45400,7009
|
|
20250207,105200,24776644700,45500,45350,45500,45250,10908
|
|
20250207,105100,24281190450,45350,45350,45350,45250,1120
|
|
20250207,105000,24230429200,45350,45250,45400,45100,7504
|
|
20250207,104900,23890613500,45250,45250,45300,45200,676
|
|
20250207,104800,23860017150,45300,45250,45350,45150,5552
|
|
20250207,104700,23608674400,45250,45200,45250,45100,1557
|
|
20250207,104600,23538271350,45250,45250,45250,45100,1301
|
|
20250207,104500,23479424300,45200,45150,45250,45050,3778
|
|
20250207,104400,23308883000,45150,45150,45300,45150,2045
|
|
20250207,104300,23216427050,45200,45100,45300,45100,931
|
|
20250207,104200,23174327350,45100,45200,45300,45100,1118
|
|
20250207,104100,23123791300,45200,45150,45250,45150,1167
|
|
20250207,104000,23071035150,45150,45150,45350,45100,877
|
|
20250207,103900,23031345050,45150,45250,45350,45100,2329
|
|
20250207,103800,22926001700,45250,45300,45400,45200,2677
|
|
20250207,103700,22804657000,45300,45300,45350,45300,1362
|
|
20250207,103600,22742926550,45300,45300,45400,45300,2181
|
|
20250207,103500,22644009100,45300,45350,45400,45300,2170
|
|
20250207,103400,22545568350,45350,45350,45400,45250,3276
|
|
20250207,103300,22397071200,45350,45400,45400,45250,2033
|
|
20250207,103200,22304908650,45350,45350,45400,45350,3797
|
|
20250207,103100,22132553300,45350,45300,45400,45300,2276
|
|
20250207,103000,22029340050,45350,45250,45350,45200,4488
|
|
20250207,102900,21826022700,45200,45150,45300,45100,8990
|
|
20250207,102800,21419345250,45100,45100,45200,45050,1472
|
|
20250207,102700,21352913400,45050,45100,45150,45050,1024
|
|
20250207,102600,21306718350,45100,45150,45200,45000,2052
|
|
20250207,102500,21214111200,45100,45050,45150,45000,1726
|
|
20250207,102400,21136276800,45050,45100,45200,45050,4532
|
|
20250207,102300,20931716350,45050,45000,45100,44950,1839
|
|
20250207,102200,20848889350,45000,45000,45150,44950,1296
|
|
20250207,102100,20790538750,45000,45050,45050,44700,3418
|
|
20250207,102000,20637255600,44950,45100,45150,44900,2190
|
|
20250207,101900,20538629950,45100,45000,45200,44900,1546
|
|
20250207,101800,20468860850,45000,45150,45250,44900,4222
|
|
20250207,101700,20278484300,45150,45100,45200,45050,1788
|
|
20250207,101600,20197789000,45100,44950,45250,44950,4605
|
|
20250207,101500,19990066000,45000,45000,45100,44900,2845
|
|
20250207,101400,19862096400,45000,45000,45100,44950,3866
|
|
20250207,101300,19688001750,45000,45050,45150,44950,1572
|
|
20250207,101200,19617215750,45050,45100,45300,44950,3978
|
|
20250207,101100,19437973300,45000,45350,45350,45000,3326
|
|
20250207,101000,19287626700,45300,45400,45400,45050,4492
|
|
20250207,100900,19083970800,45400,44900,45400,44900,22718
|
|
20250207,100800,18058362450,44900,44950,45000,44900,2508
|
|
20250207,100700,17945596450,44950,44850,45050,44650,2688
|
|
20250207,100600,17824980900,44850,45050,45100,44850,1724
|
|
20250207,100500,17747458650,45050,45100,45150,45000,3119
|
|
20250207,100400,17606942000,45100,45100,45200,45000,3089
|
|
20250207,100300,17467454300,45100,45200,45200,44950,9634
|
|
20250207,100200,17032360250,45200,45200,45200,45200,0
|
|
20250207,100100,17032360250,45200,45150,45200,45100,8216
|
|
20250207,100000,16661067750,45100,45100,45150,45050,6213
|
|
20250207,095900,16380889100,45050,44900,45100,44850,14308
|
|
20250207,095800,15736925650,44950,44900,44950,44750,4646
|
|
20250207,095700,15528462550,44850,44950,44950,44850,1963
|
|
20250207,095600,15440363200,44900,44800,44950,44750,4106
|
|
20250207,095500,15256102150,44800,44650,44900,44650,4276
|
|
20250207,095400,15064396600,44700,44600,44850,44500,2585
|
|
20250207,095300,14948829450,44650,44700,44700,44450,1899
|
|
20250207,095200,14864265850,44700,44750,44900,44450,2861
|
|
20250207,095100,14736549400,44650,44900,44950,44500,3502
|
|
20250207,095000,14579943800,44900,44950,45000,44800,3415
|
|
20250207,094900,14426595250,44950,45000,45050,44900,4925
|
|
20250207,094800,14205104050,45050,44850,45050,44800,2983
|
|
20250207,094700,14070950650,44850,44850,45050,44800,9606
|
|
20250207,094600,13639051400,44800,44900,45000,44800,2648
|
|
20250207,094500,13520195500,45000,45000,45050,44800,3553
|
|
20250207,094400,13360463550,45050,45000,45050,44800,11348
|
|
20250207,094300,12850327050,45000,44800,45000,44700,20055
|
|
20250207,094200,11949241400,44650,44100,44850,44050,42324
|
|
20250207,094100,10070802200,44100,43950,44100,43950,6149
|
|
20250207,094000,9799899600,43900,44000,44100,43800,8063
|
|
20250207,093900,9445031700,44000,43550,44000,43400,8794
|
|
20250207,093800,9060138650,43450,43500,43700,43300,1666
|
|
20250207,093700,8987630200,43500,43550,43700,43300,3702
|
|
20250207,093600,8826875800,43600,43700,43750,43500,1470
|
|
20250207,093500,8762751500,43700,43850,43850,43650,775
|
|
20250207,093400,8728884300,43850,43650,43850,43600,3174
|
|
20250207,093300,8590000900,43650,43700,43800,43550,1757
|
|
20250207,093200,8513179200,43700,43700,43750,43650,1091
|
|
20250207,093100,8465492650,43700,43700,43750,43650,3695
|
|
20250207,093000,8304036150,43700,43650,43700,43550,805
|
|
20250207,092900,8268894250,43650,43600,43700,43600,1097
|
|
20250207,092800,8221004700,43600,43700,43700,43500,1853
|
|
20250207,092700,8140097200,43700,43500,43750,43500,2727
|
|
20250207,092600,8021202700,43500,43500,43500,43350,1139
|
|
20250207,092500,7971714600,43500,43500,43550,43400,2126
|
|
20250207,092400,7879188200,43500,43400,43550,43300,2865
|
|
20250207,092300,7754670300,43400,43350,43450,43150,2397
|
|
20250207,092200,7650716250,43400,43200,43450,43150,3190
|
|
20250207,092100,7512514050,43150,43300,43300,43100,3277
|
|
20250207,092000,7370866700,43250,43450,43450,43150,1387
|
|
20250207,091900,7310840000,43450,43350,43550,43300,2355
|
|
20250207,091800,7208689500,43400,43350,43600,43300,3602
|
|
20250207,091700,7052282150,43300,43600,43750,43050,2265
|
|
20250207,091600,6954257850,43600,43850,43900,43450,5682
|
|
20250207,091500,6706381350,43900,43950,44050,43800,7702
|
|
20250207,091400,6367608500,43950,43800,43950,43600,6045
|
|
20250207,091300,6102540700,43750,43550,43800,43550,2619
|
|
20250207,091200,5988143350,43550,43800,43800,43500,2863
|
|
20250207,091100,5863237800,43800,43850,43950,43700,8746
|
|
20250207,091000,5480192300,43750,43650,44000,43550,8970
|
|
20250207,090900,5086684250,43650,43450,43650,43250,5194
|
|
20250207,090800,4860734600,43500,44000,44000,43450,6004
|
|
20250207,090700,4598332650,43950,43500,44000,43350,24493
|
|
20250207,090600,3529537050,43400,43250,43650,43200,13458
|
|
20250207,090500,2945736700,43200,42800,43250,42550,13462
|
|
20250207,090400,2368097350,42700,42550,42800,42400,7519
|
|
20250207,090300,2047771450,42600,42200,42600,42100,11983
|
|
20250207,090200,1540159000,42200,42300,42350,42000,8946
|
|
20250207,090100,1162341600,42350,41800,42450,41600,13433
|
|
20250207,090000,596353750,41650,41100,41900,41100,14408
|