705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,204200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,204100,11334161350,44000,44000,44000,44000,0
|
|
20250210,204000,11334161350,44000,44000,44000,44000,0
|
|
20250210,203900,11334161350,44000,44000,44000,44000,0
|
|
20250210,203800,11334161350,44000,44000,44000,44000,0
|
|
20250210,203700,11334161350,44000,44000,44000,44000,0
|
|
20250210,203600,11334161350,44000,44000,44000,44000,0
|
|
20250210,203500,11334161350,44000,44000,44000,44000,0
|
|
20250210,203400,11334161350,44000,44000,44000,44000,0
|
|
20250210,203300,11334161350,44000,44000,44000,44000,0
|
|
20250210,203200,11334161350,44000,44000,44000,44000,0
|
|
20250210,203100,11334161350,44000,44000,44000,44000,0
|
|
20250210,203000,11334161350,44000,44000,44000,44000,0
|
|
20250210,202900,11334161350,44000,44000,44000,44000,0
|
|
20250210,202800,11334161350,44000,44000,44000,44000,0
|
|
20250210,202700,11334161350,44000,44000,44000,44000,0
|
|
20250210,202600,11334161350,44000,44000,44000,44000,0
|
|
20250210,202500,11334161350,44000,44000,44000,44000,0
|
|
20250210,202400,11334161350,44000,44000,44000,44000,0
|
|
20250210,202300,11334161350,44000,44000,44000,44000,0
|
|
20250210,202200,11334161350,44000,44000,44000,44000,0
|
|
20250210,202100,11334161350,44000,44000,44000,44000,0
|
|
20250210,202000,11334161350,44000,44000,44000,44000,0
|
|
20250210,201900,11334161350,44000,44000,44000,44000,0
|
|
20250210,201800,11334161350,44000,44000,44000,44000,0
|
|
20250210,201700,11334161350,44000,44000,44000,44000,0
|
|
20250210,201600,11334161350,44000,44000,44000,44000,0
|
|
20250210,201500,11334161350,44000,44000,44000,44000,0
|
|
20250210,201400,11334161350,44000,44000,44000,44000,0
|
|
20250210,201300,11334161350,44000,44000,44000,44000,0
|
|
20250210,201200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,201100,11334161350,44000,44000,44000,44000,0
|
|
20250210,201000,11334161350,44000,44000,44000,44000,0
|
|
20250210,200900,11334161350,44000,44000,44000,44000,0
|
|
20250210,200800,11334161350,44000,44000,44000,44000,0
|
|
20250210,200700,11334161350,44000,44000,44000,44000,0
|
|
20250210,200600,11334161350,44000,44000,44000,44000,0
|
|
20250210,200500,11334161350,44000,44000,44000,44000,0
|
|
20250210,200400,11334161350,44000,44000,44000,44000,0
|
|
20250210,200300,11334161350,44000,44000,44000,44000,0
|
|
20250210,200200,11334161350,44000,44000,44000,44000,0
|
|
20250210,200100,11334161350,44000,44000,44000,44000,0
|
|
20250210,200000,11334161350,44000,44000,44000,44000,0
|
|
20250210,195900,11334161350,44000,44000,44000,44000,0
|
|
20250210,195800,11334161350,44000,44000,44000,44000,0
|
|
20250210,195700,11334161350,44000,44000,44000,44000,0
|
|
20250210,195600,11334161350,44000,44000,44000,44000,0
|
|
20250210,195500,11334161350,44000,44000,44000,44000,0
|
|
20250210,195400,11334161350,44000,44000,44000,44000,0
|
|
20250210,195300,11334161350,44000,44000,44000,44000,0
|
|
20250210,195200,11334161350,44000,44000,44000,44000,0
|
|
20250210,195100,11334161350,44000,44000,44000,44000,0
|
|
20250210,195000,11334161350,44000,44000,44000,44000,0
|
|
20250210,194900,11334161350,44000,44000,44000,44000,0
|
|
20250210,194800,11334161350,44000,44000,44000,44000,0
|
|
20250210,194700,11334161350,44000,44000,44000,44000,0
|
|
20250210,194600,11334161350,44000,44000,44000,44000,0
|
|
20250210,194500,11334161350,44000,44000,44000,44000,0
|
|
20250210,194400,11334161350,44000,44000,44000,44000,0
|
|
20250210,194300,11334161350,44000,44000,44000,44000,0
|
|
20250210,194200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,194100,11334161350,44000,44000,44000,44000,0
|
|
20250210,194000,11334161350,44000,44000,44000,44000,0
|
|
20250210,193900,11334161350,44000,44000,44000,44000,0
|
|
20250210,193800,11334161350,44000,44000,44000,44000,0
|
|
20250210,193700,11334161350,44000,44000,44000,44000,0
|
|
20250210,193600,11334161350,44000,44000,44000,44000,0
|
|
20250210,193500,11334161350,44000,44000,44000,44000,0
|
|
20250210,193400,11334161350,44000,44000,44000,44000,0
|
|
20250210,193300,11334161350,44000,44000,44000,44000,0
|
|
20250210,193200,11334161350,44000,44000,44000,44000,0
|
|
20250210,193100,11334161350,44000,44000,44000,44000,0
|
|
20250210,193000,11334161350,44000,44000,44000,44000,0
|
|
20250210,192900,11334161350,44000,44000,44000,44000,0
|
|
20250210,192800,11334161350,44000,44000,44000,44000,0
|
|
20250210,192700,11334161350,44000,44000,44000,44000,0
|
|
20250210,192600,11334161350,44000,44000,44000,44000,0
|
|
20250210,192500,11334161350,44000,44000,44000,44000,0
|
|
20250210,192400,11334161350,44000,44000,44000,44000,0
|
|
20250210,192300,11334161350,44000,44000,44000,44000,0
|
|
20250210,192200,11334161350,44000,44000,44000,44000,0
|
|
20250210,192100,11334161350,44000,44000,44000,44000,0
|
|
20250210,192000,11334161350,44000,44000,44000,44000,0
|
|
20250210,191900,11334161350,44000,44000,44000,44000,0
|
|
20250210,191800,11334161350,44000,44000,44000,44000,0
|
|
20250210,191700,11334161350,44000,44000,44000,44000,0
|
|
20250210,191600,11334161350,44000,44000,44000,44000,0
|
|
20250210,191500,11334161350,44000,44000,44000,44000,0
|
|
20250210,191400,11334161350,44000,44000,44000,44000,0
|
|
20250210,191300,11334161350,44000,44000,44000,44000,0
|
|
20250210,191200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,191100,11334161350,44000,44000,44000,44000,0
|
|
20250210,191000,11334161350,44000,44000,44000,44000,0
|
|
20250210,190900,11334161350,44000,44000,44000,44000,0
|
|
20250210,190800,11334161350,44000,44000,44000,44000,0
|
|
20250210,190700,11334161350,44000,44000,44000,44000,0
|
|
20250210,190600,11334161350,44000,44000,44000,44000,0
|
|
20250210,190500,11334161350,44000,44000,44000,44000,0
|
|
20250210,190400,11334161350,44000,44000,44000,44000,0
|
|
20250210,190300,11334161350,44000,44000,44000,44000,0
|
|
20250210,190200,11334161350,44000,44000,44000,44000,0
|
|
20250210,190100,11334161350,44000,44000,44000,44000,0
|
|
20250210,190000,11334161350,44000,44000,44000,44000,0
|
|
20250210,185900,11334161350,44000,44000,44000,44000,0
|
|
20250210,185800,11334161350,44000,44000,44000,44000,0
|
|
20250210,185700,11334161350,44000,44000,44000,44000,0
|
|
20250210,185600,11334161350,44000,44000,44000,44000,0
|
|
20250210,185500,11334161350,44000,44000,44000,44000,0
|
|
20250210,185400,11334161350,44000,44000,44000,44000,0
|
|
20250210,185300,11334161350,44000,44000,44000,44000,0
|
|
20250210,185200,11334161350,44000,44000,44000,44000,0
|
|
20250210,185100,11334161350,44000,44000,44000,44000,0
|
|
20250210,185000,11334161350,44000,44000,44000,44000,0
|
|
20250210,184900,11334161350,44000,44000,44000,44000,0
|
|
20250210,184800,11334161350,44000,44000,44000,44000,0
|
|
20250210,184700,11334161350,44000,44000,44000,44000,0
|
|
20250210,184600,11334161350,44000,44000,44000,44000,0
|
|
20250210,184500,11334161350,44000,44000,44000,44000,0
|
|
20250210,184400,11334161350,44000,44000,44000,44000,0
|
|
20250210,184300,11334161350,44000,44000,44000,44000,0
|
|
20250210,184200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,184100,11334161350,44000,44000,44000,44000,0
|
|
20250210,184000,11334161350,44000,44000,44000,44000,0
|
|
20250210,183900,11334161350,44000,44000,44000,44000,0
|
|
20250210,183800,11334161350,44000,44000,44000,44000,0
|
|
20250210,183700,11334161350,44000,44000,44000,44000,0
|
|
20250210,183600,11334161350,44000,44000,44000,44000,0
|
|
20250210,183500,11334161350,44000,44000,44000,44000,0
|
|
20250210,183400,11334161350,44000,44000,44000,44000,0
|
|
20250210,183300,11334161350,44000,44000,44000,44000,0
|
|
20250210,183200,11334161350,44000,44000,44000,44000,0
|
|
20250210,183100,11334161350,44000,44000,44000,44000,0
|
|
20250210,183000,11334161350,44000,44000,44000,44000,0
|
|
20250210,182900,11334161350,44000,44000,44000,44000,0
|
|
20250210,182800,11334161350,44000,44000,44000,44000,0
|
|
20250210,182700,11334161350,44000,44000,44000,44000,0
|
|
20250210,182600,11334161350,44000,44000,44000,44000,0
|
|
20250210,182500,11334161350,44000,44000,44000,44000,0
|
|
20250210,182400,11334161350,44000,44000,44000,44000,0
|
|
20250210,182300,11334161350,44000,44000,44000,44000,0
|
|
20250210,182200,11334161350,44000,44000,44000,44000,0
|
|
20250210,182100,11334161350,44000,44000,44000,44000,0
|
|
20250210,182000,11334161350,44000,44000,44000,44000,0
|
|
20250210,181900,11334161350,44000,44000,44000,44000,0
|
|
20250210,181800,11334161350,44000,44000,44000,44000,0
|
|
20250210,181700,11334161350,44000,44000,44000,44000,0
|
|
20250210,181600,11334161350,44000,44000,44000,44000,0
|
|
20250210,181500,11334161350,44000,44000,44000,44000,0
|
|
20250210,181400,11334161350,44000,44000,44000,44000,0
|
|
20250210,181300,11334161350,44000,44000,44000,44000,0
|
|
20250210,181200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,181100,11334161350,44000,44000,44000,44000,0
|
|
20250210,181000,11334161350,44000,44000,44000,44000,0
|
|
20250210,180900,11334161350,44000,44000,44000,44000,0
|
|
20250210,180800,11334161350,44000,44000,44000,44000,0
|
|
20250210,180700,11334161350,44000,44000,44000,44000,0
|
|
20250210,180600,11334161350,44000,44000,44000,44000,0
|
|
20250210,180500,11334161350,44000,44000,44000,44000,0
|
|
20250210,180400,11334161350,44000,44000,44000,44000,0
|
|
20250210,180300,11334161350,44000,44000,44000,44000,0
|
|
20250210,180200,11334161350,44000,44000,44000,44000,0
|
|
20250210,180100,11334161350,44000,44000,44000,44000,0
|
|
20250210,180000,11334161350,44000,44000,44000,44000,0
|
|
20250210,175900,11334161350,44000,44000,44000,44000,0
|
|
20250210,175800,11334161350,44000,44000,44000,44000,0
|
|
20250210,175700,11334161350,44000,44000,44000,44000,0
|
|
20250210,175600,11334161350,44000,44000,44000,44000,0
|
|
20250210,175500,11334161350,44000,44000,44000,44000,0
|
|
20250210,175400,11334161350,44000,44000,44000,44000,0
|
|
20250210,175300,11334161350,44000,44000,44000,44000,0
|
|
20250210,175200,11334161350,44000,44000,44000,44000,0
|
|
20250210,175100,11334161350,44000,44000,44000,44000,0
|
|
20250210,175000,11334161350,44000,44000,44000,44000,0
|
|
20250210,174900,11334161350,44000,44000,44000,44000,0
|
|
20250210,174800,11334161350,44000,44000,44000,44000,0
|
|
20250210,174700,11334161350,44000,44000,44000,44000,0
|
|
20250210,174600,11334161350,44000,44000,44000,44000,0
|
|
20250210,174500,11334161350,44000,44000,44000,44000,0
|
|
20250210,174400,11334161350,44000,44000,44000,44000,0
|
|
20250210,174300,11334161350,44000,44000,44000,44000,0
|
|
20250210,174200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,174100,11334161350,44000,44000,44000,44000,0
|
|
20250210,174000,11334161350,44000,44000,44000,44000,0
|
|
20250210,173900,11334161350,44000,44000,44000,44000,0
|
|
20250210,173800,11334161350,44000,44000,44000,44000,0
|
|
20250210,173700,11334161350,44000,44000,44000,44000,0
|
|
20250210,173600,11334161350,44000,44000,44000,44000,0
|
|
20250210,173500,11334161350,44000,44000,44000,44000,0
|
|
20250210,173400,11334161350,44000,44000,44000,44000,0
|
|
20250210,173300,11334161350,44000,44000,44000,44000,0
|
|
20250210,173200,11334161350,44000,44000,44000,44000,0
|
|
20250210,173100,11334161350,44000,44000,44000,44000,0
|
|
20250210,173000,11334161350,44000,44000,44000,44000,0
|
|
20250210,172900,11334161350,44000,44000,44000,44000,0
|
|
20250210,172800,11334161350,44000,44000,44000,44000,0
|
|
20250210,172700,11334161350,44000,44000,44000,44000,0
|
|
20250210,172600,11334161350,44000,44000,44000,44000,0
|
|
20250210,172500,11334161350,44000,44000,44000,44000,0
|
|
20250210,172400,11334161350,44000,44000,44000,44000,0
|
|
20250210,172300,11334161350,44000,44000,44000,44000,0
|
|
20250210,172200,11334161350,44000,44000,44000,44000,0
|
|
20250210,172100,11334161350,44000,44000,44000,44000,0
|
|
20250210,172000,11334161350,44000,44000,44000,44000,0
|
|
20250210,171900,11334161350,44000,44000,44000,44000,0
|
|
20250210,171800,11334161350,44000,44000,44000,44000,0
|
|
20250210,171700,11334161350,44000,44000,44000,44000,0
|
|
20250210,171600,11334161350,44000,44000,44000,44000,0
|
|
20250210,171500,11334161350,44000,44000,44000,44000,0
|
|
20250210,171400,11334161350,44000,44000,44000,44000,0
|
|
20250210,171300,11334161350,44000,44000,44000,44000,0
|
|
20250210,171200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,171100,11334161350,44000,44000,44000,44000,0
|
|
20250210,171000,11334161350,44000,44000,44000,44000,0
|
|
20250210,170900,11334161350,44000,44000,44000,44000,0
|
|
20250210,170800,11334161350,44000,44000,44000,44000,0
|
|
20250210,170700,11334161350,44000,44000,44000,44000,0
|
|
20250210,170600,11334161350,44000,44000,44000,44000,0
|
|
20250210,170500,11334161350,44000,44000,44000,44000,0
|
|
20250210,170400,11334161350,44000,44000,44000,44000,0
|
|
20250210,170300,11334161350,44000,44000,44000,44000,0
|
|
20250210,170200,11334161350,44000,44000,44000,44000,0
|
|
20250210,170100,11334161350,44000,44000,44000,44000,0
|
|
20250210,170000,11334161350,44000,44000,44000,44000,0
|
|
20250210,165900,11334161350,44000,44000,44000,44000,0
|
|
20250210,165800,11334161350,44000,44000,44000,44000,0
|
|
20250210,165700,11334161350,44000,44000,44000,44000,0
|
|
20250210,165600,11334161350,44000,44000,44000,44000,0
|
|
20250210,165500,11334161350,44000,44000,44000,44000,0
|
|
20250210,165400,11334161350,44000,44000,44000,44000,0
|
|
20250210,165300,11334161350,44000,44000,44000,44000,0
|
|
20250210,165200,11334161350,44000,44000,44000,44000,0
|
|
20250210,165100,11334161350,44000,44000,44000,44000,0
|
|
20250210,165000,11334161350,44000,44000,44000,44000,0
|
|
20250210,164900,11334161350,44000,44000,44000,44000,0
|
|
20250210,164800,11334161350,44000,44000,44000,44000,0
|
|
20250210,164700,11334161350,44000,44000,44000,44000,0
|
|
20250210,164600,11334161350,44000,44000,44000,44000,0
|
|
20250210,164500,11334161350,44000,44000,44000,44000,0
|
|
20250210,164400,11334161350,44000,44000,44000,44000,0
|
|
20250210,164300,11334161350,44000,44000,44000,44000,0
|
|
20250210,164200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,164100,11334161350,44000,44000,44000,44000,0
|
|
20250210,164000,11334161350,44000,44000,44000,44000,0
|
|
20250210,163900,11334161350,44000,44000,44000,44000,0
|
|
20250210,163800,11334161350,44000,44000,44000,44000,0
|
|
20250210,163700,11334161350,44000,44000,44000,44000,0
|
|
20250210,163600,11334161350,44000,44000,44000,44000,0
|
|
20250210,163500,11334161350,44000,44000,44000,44000,0
|
|
20250210,163400,11334161350,44000,44000,44000,44000,0
|
|
20250210,163300,11334161350,44000,44000,44000,44000,0
|
|
20250210,163200,11334161350,44000,44000,44000,44000,0
|
|
20250210,163100,11334161350,44000,44000,44000,44000,0
|
|
20250210,163000,11334161350,44000,44000,44000,44000,0
|
|
20250210,162900,11334161350,44000,44000,44000,44000,0
|
|
20250210,162800,11334161350,44000,44000,44000,44000,0
|
|
20250210,162700,11334161350,44000,44000,44000,44000,0
|
|
20250210,162600,11334161350,44000,44000,44000,44000,0
|
|
20250210,162500,11334161350,44000,44000,44000,44000,0
|
|
20250210,162400,11334161350,44000,44000,44000,44000,0
|
|
20250210,162300,11334161350,44000,44000,44000,44000,0
|
|
20250210,162200,11334161350,44000,44000,44000,44000,0
|
|
20250210,162100,11334161350,44000,44000,44000,44000,0
|
|
20250210,162000,11334161350,44000,44000,44000,44000,0
|
|
20250210,161900,11334161350,44000,44000,44000,44000,0
|
|
20250210,161800,11334161350,44000,44000,44000,44000,0
|
|
20250210,161700,11334161350,44000,44000,44000,44000,0
|
|
20250210,161600,11334161350,44000,44000,44000,44000,0
|
|
20250210,161500,11334161350,44000,44000,44000,44000,0
|
|
20250210,161400,11334161350,44000,44000,44000,44000,0
|
|
20250210,161300,11334161350,44000,44000,44000,44000,0
|
|
20250210,161200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,161100,11334161350,44000,44000,44000,44000,0
|
|
20250210,161000,11334161350,44000,44000,44000,44000,0
|
|
20250210,160900,11334161350,44000,44000,44000,44000,0
|
|
20250210,160800,11334161350,44000,44000,44000,44000,0
|
|
20250210,160700,11334161350,44000,44000,44000,44000,0
|
|
20250210,160600,11334161350,44000,44000,44000,44000,0
|
|
20250210,160500,11334161350,44000,44000,44000,44000,0
|
|
20250210,160400,11334161350,44000,44000,44000,44000,0
|
|
20250210,160300,11334161350,44000,44000,44000,44000,0
|
|
20250210,160200,11334161350,44000,44000,44000,44000,0
|
|
20250210,160100,11334161350,44000,44000,44000,44000,0
|
|
20250210,160000,11334161350,44000,44000,44000,44000,0
|
|
20250210,155900,11334161350,44000,44000,44000,44000,0
|
|
20250210,155800,11334161350,44000,44000,44000,44000,0
|
|
20250210,155700,11334161350,44000,44000,44000,44000,0
|
|
20250210,155600,11334161350,44000,44000,44000,44000,0
|
|
20250210,155500,11334161350,44000,44000,44000,44000,0
|
|
20250210,155400,11334161350,44000,44000,44000,44000,0
|
|
20250210,155300,11334161350,44000,44000,44000,44000,0
|
|
20250210,155200,11334161350,44000,44000,44000,44000,0
|
|
20250210,155100,11334161350,44000,44000,44000,44000,0
|
|
20250210,155000,11334161350,44000,44000,44000,44000,0
|
|
20250210,154900,11334161350,44000,44000,44000,44000,0
|
|
20250210,154800,11334161350,44000,44000,44000,44000,0
|
|
20250210,154700,11334161350,44000,44000,44000,44000,0
|
|
20250210,154600,11334161350,44000,44000,44000,44000,0
|
|
20250210,154500,11334161350,44000,44000,44000,44000,0
|
|
20250210,154400,11334161350,44000,44000,44000,44000,0
|
|
20250210,154300,11334161350,44000,44000,44000,44000,0
|
|
20250210,154200,11334161350,44000,44000,44000,44000,13297
|
|
20250210,154100,11334161350,44000,44000,44000,44000,0
|
|
20250210,154000,11334161350,44000,44000,44000,44000,0
|
|
20250210,153900,11334161350,44000,44000,44000,44000,0
|
|
20250210,153800,11334161350,44000,44000,44000,44000,0
|
|
20250210,153700,11334161350,44000,44000,44000,44000,0
|
|
20250210,153600,11334161350,44000,44000,44000,44000,0
|
|
20250210,153500,11334161350,44000,44000,44000,44000,0
|
|
20250210,153400,11334161350,44000,44000,44000,44000,0
|
|
20250210,153300,11334161350,44000,44000,44000,44000,0
|
|
20250210,153200,11334161350,44000,44000,44000,44000,0
|
|
20250210,153100,11334161350,44000,44000,44000,44000,0
|
|
20250210,153000,11334161350,44000,44000,44000,44000,13297
|
|
20250210,152900,10749093350,44000,44000,44000,44000,0
|
|
20250210,152800,10749093350,44000,44000,44000,44000,0
|
|
20250210,152700,10749093350,44000,44000,44000,44000,0
|
|
20250210,152600,10749093350,44000,44000,44000,44000,0
|
|
20250210,152500,10749093350,44000,44000,44000,44000,0
|
|
20250210,152400,10749093350,44000,44000,44000,44000,0
|
|
20250210,152300,10749093350,44000,44000,44000,44000,0
|
|
20250210,152200,10749093350,44000,44000,44000,44000,0
|
|
20250210,152100,10749093350,44000,44000,44000,44000,0
|
|
20250210,152000,10749093350,44000,44000,44000,44000,0
|
|
20250210,151900,10749093350,44000,43950,44000,43950,687
|
|
20250210,151800,10718891600,43950,43950,44000,43950,564
|
|
20250210,151700,10694090950,43950,43950,44000,43950,273
|
|
20250210,151600,10682089000,43950,44000,44000,43950,260
|
|
20250210,151500,10670657650,43950,44000,44050,43950,283
|
|
20250210,151400,10658208850,44000,43950,44050,43950,325
|
|
20250210,151300,10643919350,43950,43950,44000,43950,446
|
|
20250210,151200,10624301550,43950,44000,44000,43950,392
|
|
20250210,151100,10607067600,43950,44000,44050,43950,319
|
|
20250210,151000,10593033600,44000,44000,44050,44000,323
|
|
20250210,150900,10578813400,44000,44000,44050,43950,369
|
|
20250210,150800,10562577050,43950,43950,44050,43950,184
|
|
20250210,150700,10554484050,43950,43950,44000,43950,386
|
|
20250210,150600,10537517800,44000,43950,44000,43950,451
|
|
20250210,150500,10517689750,43950,43950,44000,43950,290
|
|
20250210,150400,10504938250,44000,43950,44050,43900,356
|
|
20250210,150300,10489296400,43900,43950,44050,43900,313
|
|
20250210,150200,10475536900,43950,44000,44050,43950,330
|
|
20250210,150100,10461025950,44000,43950,44050,43950,197
|
|
20250210,150000,10452361350,43950,44000,44050,43950,581
|
|
20250210,145900,10426805500,43950,43900,43950,43900,389
|
|
20250210,145800,10409723500,43950,43950,44000,43950,403
|
|
20250210,145700,10392007850,44000,43950,44000,43950,536
|
|
20250210,145600,10368440800,43950,43950,44000,43900,339
|
|
20250210,145500,10353537700,43900,43950,43950,43900,383
|
|
20250210,145400,10336718400,43950,43950,44000,43900,669
|
|
20250210,145300,10307320750,43950,44000,44000,43900,1024
|
|
20250210,145200,10262322150,43950,44000,44000,43950,400
|
|
20250210,145100,10244738100,43950,43900,44000,43900,400
|
|
20250210,145000,10227157750,43950,43900,44000,43900,427
|
|
20250210,144900,10208399850,43900,43950,44050,43900,761
|
|
20250210,144800,10174953350,43950,44000,44050,43950,659
|
|
20250210,144700,10145979200,44050,44000,44050,43900,464
|
|
20250210,144600,10125574300,43950,44000,44050,43950,385
|
|
20250210,144500,10108634150,43950,43950,44050,43950,321
|
|
20250210,144400,10094521550,43950,44050,44050,43950,437
|
|
20250210,144300,10075300600,44000,43900,44050,43900,519
|
|
20250210,144200,10052480950,43850,43850,44000,43800,4596
|
|
20250210,144100,9850924100,43900,43900,43900,43850,231
|
|
20250210,144000,9840792650,43850,43850,43900,43800,322
|
|
20250210,143900,9826673450,43850,43900,43900,43800,497
|
|
20250210,143800,9804890850,43850,43900,43950,43850,716
|
|
20250210,143700,9773444750,43850,43950,44000,43850,433
|
|
20250210,143600,9754439050,43950,43950,44000,43950,316
|
|
20250210,143500,9740546850,44000,44000,44050,43950,474
|
|
20250210,143400,9719691400,44050,43850,44050,43800,1850
|
|
20250210,143300,9638450500,43850,43800,43850,43800,368
|
|
20250210,143200,9622330000,43800,43700,43800,43700,475
|
|
20250210,143100,9601556350,43750,43750,43850,43700,1150
|
|
20250210,143000,9551160650,43700,43900,43900,43700,1165
|
|
20250210,142900,9500160950,43850,43850,43850,43750,458
|
|
20250210,142800,9480118050,43850,43850,43850,43750,342
|
|
20250210,142700,9465135200,43850,43850,43900,43800,678
|
|
20250210,142600,9435405700,43900,43700,43900,43700,1060
|
|
20250210,142500,9388950750,43750,43750,43750,43650,2717
|
|
20250210,142400,9270119850,43750,43850,43850,43750,1096
|
|
20250210,142300,9222119050,43850,43850,43950,43800,376
|
|
20250210,142200,9205643600,43800,43900,43950,43800,348
|
|
20250210,142100,9190385950,43800,43800,43950,43800,727
|
|
20250210,142000,9158495400,43800,43850,43950,43800,865
|
|
20250210,141900,9120575350,43950,43850,43950,43800,1225
|
|
20250210,141800,9066885700,43850,43900,43900,43800,414
|
|
20250210,141700,9048732750,43850,43950,44000,43850,357
|
|
20250210,141600,9033059100,43950,43800,43950,43800,976
|
|
20250210,141500,8990247700,43800,43900,43900,43800,539
|
|
20250210,141400,8966618450,43850,43950,43950,43850,323
|
|
20250210,141300,8952449350,43950,43950,44000,43900,491
|
|
20250210,141200,8930874350,43950,43900,44000,43900,1379
|
|
20250210,141100,8870286100,43900,43850,43900,43850,509
|
|
20250210,141000,8847955900,43900,43950,44000,43850,547
|
|
20250210,140900,8823943500,43900,44000,44000,43900,366
|
|
20250210,140800,8807868100,43950,43850,44000,43850,182
|
|
20250210,140700,8799870200,43900,43900,44000,43850,291
|
|
20250210,140600,8787098000,43900,44000,44000,43900,335
|
|
20250210,140500,8772376700,43950,43850,43950,43800,959
|
|
20250210,140400,8730284950,43850,43900,43950,43850,295
|
|
20250210,140300,8717334150,43900,43950,43950,43850,167
|
|
20250210,140200,8710004400,43900,43950,43950,43850,1257
|
|
20250210,140100,8654854250,43900,43900,43950,43900,237
|
|
20250210,140000,8644446350,43900,43950,44000,43900,595
|
|
20250210,135900,8618308050,44000,43900,44000,43850,970
|
|
20250210,135800,8575706600,43950,43900,43950,43900,234
|
|
20250210,135700,8565432450,43900,43950,44000,43900,558
|
|
20250210,135600,8540919750,43900,43950,44000,43900,308
|
|
20250210,135500,8527389500,44000,43950,44050,43950,486
|
|
20250210,135400,8506028000,43950,43900,44000,43900,583
|
|
20250210,135300,8480400500,43900,43850,44000,43850,373
|
|
20250210,135200,8464028750,43900,43900,44000,43900,706
|
|
20250210,135100,8433025400,43950,43950,44000,43900,260
|
|
20250210,135000,8421603200,44000,43950,44000,43900,677
|
|
20250210,134900,8391865600,44000,44000,44050,43900,347
|
|
20250210,134800,8376611450,43900,44050,44050,43900,369
|
|
20250210,134700,8360393650,43950,44050,44100,43950,338
|
|
20250210,134600,8345518850,44050,44000,44100,43950,448
|
|
20250210,134500,8325793100,43950,44050,44050,43950,674
|
|
20250210,134400,8296130700,44050,44000,44100,43900,1082
|
|
20250210,134300,8248510100,43900,43950,44000,43850,265
|
|
20250210,134200,8236880450,43850,44000,44000,43850,522
|
|
20250210,134100,8213951700,43950,43950,44000,43900,1475
|
|
20250210,134000,8149131400,43950,44000,44100,43950,1161
|
|
20250210,133900,8098071200,43950,43950,44100,43900,441
|
|
20250210,133800,8078688450,43950,43950,44050,43900,390
|
|
20250210,133700,8061541500,43950,43950,44000,43900,328
|
|
20250210,133600,8047137450,43900,43950,44000,43900,180
|
|
20250210,133500,8039231250,43950,43950,43950,43900,482
|
|
20250210,133400,8018053300,43950,44050,44050,43950,251
|
|
20250210,133300,8007013950,44000,43900,44050,43900,343
|
|
20250210,133200,7991919550,43950,44050,44050,43900,239
|
|
20250210,133100,7981418300,43950,44050,44050,43950,240
|
|
20250210,133000,7970861800,44050,44000,44050,43900,508
|
|
20250210,132900,7948523550,44000,44050,44100,44000,359
|
|
20250210,132800,7932722700,44050,43950,44050,43950,134
|
|
20250210,132700,7926826750,43950,44000,44050,43900,400
|
|
20250210,132600,7909232350,44000,44100,44100,43950,161
|
|
20250210,132500,7902151650,44100,44050,44100,44000,566
|
|
20250210,132400,7877239500,44050,44000,44150,43950,480
|
|
20250210,132300,7856082850,44050,44000,44100,43950,245
|
|
20250210,132200,7845293000,43950,44050,44050,43950,389
|
|
20250210,132100,7828165900,43950,44050,44050,43950,243
|
|
20250210,132000,7817476550,44000,44050,44050,43950,652
|
|
20250210,131900,7788783950,44050,43900,44050,43900,321
|
|
20250210,131800,7774665100,43900,43950,44000,43900,141
|
|
20250210,131700,7768470150,43900,44000,44050,43900,322
|
|
20250210,131600,7754306300,44000,44000,44050,44000,211
|
|
20250210,131500,7745015350,44000,43950,44050,43900,575
|
|
20250210,131400,7719738150,44000,44000,44050,44000,301
|
|
20250210,131300,7706493750,44000,44000,44050,43950,139
|
|
20250210,131200,7700381500,43950,44000,44050,43950,242
|
|
20250210,131100,7689741600,44000,43900,44100,43900,268
|
|
20250210,131000,7677955800,43900,43950,43950,43900,496
|
|
20250210,130900,7656168050,43950,44050,44050,43950,508
|
|
20250210,130800,7633803100,44050,44000,44050,44000,320
|
|
20250210,130700,7619715800,44050,44000,44050,44000,254
|
|
20250210,130600,7608536300,44000,44000,44050,43950,193
|
|
20250210,130500,7600044150,44000,44000,44000,43900,738
|
|
20250210,130400,7567608000,44000,44000,44050,44000,139
|
|
20250210,130300,7561491700,43950,43950,44000,43950,601
|
|
20250210,130200,7535054350,43950,43950,44000,43900,594
|
|
20250210,130100,7508929100,43950,44000,44000,43950,144
|
|
20250210,130000,7502599800,43950,43950,44050,43850,634
|
|
20250210,125900,7474764900,44000,44050,44050,43950,273
|
|
20250210,125800,7462752800,44000,43950,44050,43950,204
|
|
20250210,125700,7453776150,43950,43900,44000,43900,290
|
|
20250210,125600,7441035900,43950,43950,44000,43900,179
|
|
20250210,125500,7433174800,43900,44000,44000,43900,369
|
|
20250210,125400,7416959600,44000,44050,44050,43950,304
|
|
20250210,125300,7403586500,43950,44050,44050,43950,494
|
|
20250210,125200,7381855950,43950,43850,44050,43800,449
|
|
20250210,125100,7362141550,43800,43900,43950,43800,433
|
|
20250210,125000,7343151100,43850,44000,44000,43850,421
|
|
20250210,124900,7324658650,44050,44100,44150,43950,420
|
|
20250210,124800,7306151500,43950,43950,44100,43950,249
|
|
20250210,124700,7295206600,44000,44050,44100,43950,354
|
|
20250210,124600,7279629000,44050,43950,44100,43950,139
|
|
20250210,124500,7273517400,43950,44050,44100,43950,690
|
|
20250210,124400,7243154050,44050,44050,44100,44000,219
|
|
20250210,124300,7233509950,44050,44050,44150,44000,154
|
|
20250210,124200,7226725650,44050,44100,44150,44050,295
|
|
20250210,124100,7213728900,44100,44100,44150,44050,329
|
|
20250210,124000,7199226850,44100,44050,44200,44000,479
|
|
20250210,123900,7178143950,44050,44000,44150,44000,190
|
|
20250210,123800,7169771950,44000,44100,44100,44000,602
|
|
20250210,123700,7143250250,44050,44100,44150,44050,211
|
|
20250210,123600,7133948850,44100,44200,44250,44100,497
|
|
20250210,123500,7111995100,44200,44100,44200,44100,481
|
|
20250210,123400,7090780800,44100,44150,44300,44100,178
|
|
20250210,123300,7082920150,44250,44200,44250,44150,363
|
|
20250210,123200,7066866750,44200,44250,44300,44150,428
|
|
20250210,123100,7047938100,44250,44150,44250,44150,313
|
|
20250210,123000,7034095900,44150,44150,44200,44100,478
|
|
20250210,122900,7012994400,44150,44250,44250,44150,339
|
|
20250210,122800,6998023800,44250,44200,44250,44150,212
|
|
20250210,122700,6988660250,44150,44050,44200,44000,904
|
|
20250210,122600,6948782300,44050,44050,44100,44000,183
|
|
20250210,122500,6940722400,44000,44000,44100,43950,670
|
|
20250210,122400,6911242150,44050,44050,44100,44000,219
|
|
20250210,122300,6901600300,44050,44000,44050,43950,219
|
|
20250210,122200,6891965650,44000,43900,44050,43900,375
|
|
20250210,122100,6875470700,43900,43900,44050,43900,163
|
|
20250210,122000,6868312350,44000,44000,44000,43900,554
|
|
20250210,121900,6843952300,44050,44000,44050,44000,313
|
|
20250210,121800,6830170150,44000,44000,44100,43950,296
|
|
20250210,121700,6817148250,44050,43950,44150,43950,877
|
|
20250210,121600,6778517200,43900,43850,43950,43800,205
|
|
20250210,121500,6769524800,43750,43850,43900,43750,1258
|
|
20250210,121400,6714409400,43850,43900,43950,43850,611
|
|
20250210,121300,6687591650,43850,43850,43900,43850,169
|
|
20250210,121200,6680179400,43850,43950,44000,43850,777
|
|
20250210,121100,6646057300,43950,43950,44000,43950,320
|
|
20250210,121000,6631987300,44000,43950,44050,43950,1165
|
|
20250210,120900,6580761800,43950,43850,43950,43800,864
|
|
20250210,120800,6542856050,43800,43800,43800,43750,610
|
|
20250210,120700,6516145500,43750,43750,43800,43700,520
|
|
20250210,120600,6493392450,43750,43750,43800,43750,512
|
|
20250210,120500,6470985850,43800,43750,43800,43700,820
|
|
20250210,120400,6435131100,43750,43800,43800,43750,180
|
|
20250210,120300,6427255250,43750,43750,43800,43750,220
|
|
20250210,120200,6417629900,43700,43750,43800,43700,466
|
|
20250210,120100,6397253500,43800,43700,43800,43700,310
|
|
20250210,120000,6383693950,43700,43800,43800,43650,858
|
|
20250210,115900,6346198450,43800,43800,43800,43700,146
|
|
20250210,115800,6339810550,43800,43800,43800,43750,269
|
|
20250210,115700,6328040450,43750,43700,43800,43700,403
|
|
20250210,115600,6310415800,43700,43750,43750,43650,252
|
|
20250210,115500,6299404700,43750,43650,43750,43650,720
|
|
20250210,115400,6267960800,43650,43750,43750,43650,219
|
|
20250210,115300,6258392000,43700,43750,43750,43700,271
|
|
20250210,115200,6246543000,43700,43650,43800,43650,556
|
|
20250210,115100,6222236350,43650,43750,43750,43650,437
|
|
20250210,115000,6203139350,43700,43700,43750,43700,536
|
|
20250210,114900,6179714650,43750,43750,43750,43700,355
|
|
20250210,114800,6164187450,43750,43700,43800,43700,348
|
|
20250210,114700,6148964350,43700,43750,43800,43700,325
|
|
20250210,114600,6134746600,43750,43750,43750,43700,156
|
|
20250210,114500,6127926700,43700,43750,43800,43650,809
|
|
20250210,114400,6092576600,43800,43700,43800,43700,220
|
|
20250210,114300,6082951900,43750,43600,43750,43600,530
|
|
20250210,114200,6059807300,43600,43750,43850,43600,2809
|
|
20250210,114100,5936974750,43800,43800,43800,43750,479
|
|
20250210,114000,5916005450,43800,43750,43800,43750,517
|
|
20250210,113900,5893384650,43750,43800,43800,43750,504
|
|
20250210,113800,5871319800,43750,43800,43800,43750,1112
|
|
20250210,113700,5822629100,43800,43800,43850,43800,264
|
|
20250210,113600,5811064550,43800,43800,43850,43800,841
|
|
20250210,113500,5774219000,43800,43750,43800,43750,793
|
|
20250210,113400,5739508950,43800,43800,43800,43750,179
|
|
20250210,113300,5731674800,43800,43650,43800,43650,749
|
|
20250210,113200,5698939350,43650,43750,43850,43650,865
|
|
20250210,113100,5661133500,43750,43700,43750,43650,271
|
|
20250210,113000,5649290700,43650,43600,43750,43550,860
|
|
20250210,112900,5611781650,43650,43600,43650,43600,191
|
|
20250210,112800,5603451700,43550,43600,43650,43550,552
|
|
20250210,112700,5579386650,43600,43600,43650,43600,298
|
|
20250210,112600,5566386450,43650,43600,43750,43600,1120
|
|
20250210,112500,5517522150,43650,43650,43650,43600,657
|
|
20250210,112400,5488861550,43650,43650,43750,43650,289
|
|
20250210,112300,5476242400,43700,43700,43700,43650,359
|
|
20250210,112200,5460567850,43700,43650,43700,43650,326
|
|
20250210,112100,5446328100,43650,43650,43650,43600,257
|
|
20250210,112000,5435117450,43650,43750,43750,43600,617
|
|
20250210,111900,5408181650,43700,43650,43750,43650,577
|
|
20250210,111800,5382966050,43650,43700,43750,43650,514
|
|
20250210,111700,5360509100,43750,43500,43750,43500,1440
|
|
20250210,111600,5297630200,43600,43650,43700,43500,5103
|
|
20250210,111500,5075137250,43650,43700,43750,43650,719
|
|
20250210,111400,5043738250,43700,43750,43750,43700,517
|
|
20250210,111300,5021132050,43700,43800,43850,43700,1243
|
|
20250210,111200,4966728750,43800,43750,43850,43750,278
|
|
20250210,111100,4954548250,43750,43800,43800,43750,429
|
|
20250210,111000,4935767800,43750,43850,43850,43750,703
|
|
20250210,110900,4904975950,43850,43900,43900,43850,114
|
|
20250210,110800,4899974300,43900,43950,44000,43850,631
|
|
20250210,110700,4872243600,43950,43950,44000,43900,80
|
|
20250210,110600,4868724950,43800,43800,43850,43800,307
|
|
20250210,110500,4855264850,43800,43900,43900,43650,1995
|
|
20250210,110400,4767912700,43950,43900,43950,43850,294
|
|
20250210,110300,4755004900,43850,43850,43900,43800,246
|
|
20250210,110200,4744211750,43850,43850,43900,43850,171
|
|
20250210,110100,4736708300,43900,43800,44000,43800,1387
|
|
20250210,110000,4675751300,43850,43850,43900,43700,1582
|
|
20250210,105900,4606469500,43900,43900,43900,43850,162
|
|
20250210,105800,4599360300,43900,43750,44000,43750,335
|
|
20250210,105700,4584655450,43750,43900,43900,43750,144
|
|
20250210,105600,4578342700,43850,43850,43900,43750,764
|
|
20250210,105500,4544861600,43900,44050,44050,43850,3230
|
|
20250210,105400,4402917600,44050,44200,44200,44050,287
|
|
20250210,105300,4390247850,44200,44150,44250,44150,60
|
|
20250210,105200,4387598000,44150,44150,44250,44150,214
|
|
20250210,105100,4378139350,44150,44300,44300,44150,1243
|
|
20250210,105000,4323144750,44250,44350,44350,44250,523
|
|
20250210,104900,4299978550,44350,44350,44400,44300,231
|
|
20250210,104800,4289727200,44350,44250,44350,44250,137
|
|
20250210,104700,4283661150,44250,44250,44450,44250,306
|
|
20250210,104600,4270085700,44250,44200,44450,44200,527
|
|
20250210,104500,4246689650,44200,44400,44450,44200,589
|
|
20250210,104400,4220578450,44400,44400,44450,44350,247
|
|
20250210,104300,4209614050,44350,44350,44500,44350,441
|
|
20250210,104200,4190046550,44350,44350,44450,44300,905
|
|
20250210,104100,4149844700,44300,44400,44400,44200,163
|
|
20250210,104000,4142632550,44250,44150,44400,44150,377
|
|
20250210,103900,4125956900,44200,44300,44450,44200,559
|
|
20250210,103800,4101201950,44250,44200,44350,44150,285
|
|
20250210,103700,4088589850,44150,44150,44400,44100,399
|
|
20250210,103600,4070974900,44150,44250,44400,44150,372
|
|
20250210,103500,4054515350,44250,44400,44400,44250,657
|
|
20250210,103400,4025399900,44450,44450,44500,44350,1338
|
|
20250210,103300,3965986200,44400,44200,44450,44150,1868
|
|
20250210,103200,3883120300,44200,44150,44200,44150,116
|
|
20250210,103100,3877996900,44150,44200,44250,44100,99
|
|
20250210,103000,3873622750,44150,44200,44250,44100,469
|
|
20250210,102900,3852903150,44150,44150,44150,44050,306
|
|
20250210,102800,3839394850,44150,44150,44150,44100,493
|
|
20250210,102700,3817652200,44100,44150,44150,44100,147
|
|
20250210,102600,3811167300,44100,44150,44150,44050,412
|
|
20250210,102500,3793002800,44050,44050,44150,44000,374
|
|
20250210,102400,3776528350,44050,44100,44150,44050,142
|
|
20250210,102300,3770271250,44100,44050,44150,44000,323
|
|
20250210,102200,3756029050,44050,44050,44050,44000,52
|
|
20250210,102100,3753739000,44000,43950,44100,43950,281
|
|
20250210,102000,3741367900,44050,44050,44100,43900,1428
|
|
20250210,101900,3678552850,44100,44100,44150,44050,564
|
|
20250210,101800,3653684850,44100,44100,44150,44100,84
|
|
20250210,101700,3649979000,44100,44150,44150,44100,141
|
|
20250210,101600,3643760500,44150,44050,44150,44050,137
|
|
20250210,101500,3637715000,44000,44050,44100,44000,270
|
|
20250210,101400,3625823450,44050,44100,44100,44050,98
|
|
20250210,101300,3621504350,44100,44150,44150,44100,103
|
|
20250210,101200,3616959500,44100,44150,44250,44100,502
|
|
20250210,101100,3594798350,44100,44050,44250,44050,611
|
|
20250210,101000,3567869400,44050,44000,44100,44000,673
|
|
20250210,100900,3538248300,44050,44200,44250,44050,694
|
|
20250210,100800,3507663850,44200,44050,44250,44000,507
|
|
20250210,100700,3485333300,44050,44050,44300,44000,308
|
|
20250210,100600,3471754650,44050,44300,44300,44050,253
|
|
20250210,100500,3460595650,44000,44150,44300,44000,768
|
|
20250210,100400,3426741350,44350,44150,44350,44100,228
|
|
20250210,100300,3416663250,44100,44150,44200,44050,421
|
|
20250210,100200,3398101300,44200,44400,44400,44150,483
|
|
20250210,100100,3376707900,44400,44450,44600,44350,286
|
|
20250210,100000,3364017150,44400,44650,44700,44400,2597
|
|
20250210,095900,3248398150,44650,44550,44700,44500,1534
|
|
20250210,095800,3179958000,44550,44450,44550,44450,835
|
|
20250210,095700,3142806450,44450,44450,44500,44400,616
|
|
20250210,095600,3115425800,44400,44250,44450,44250,1471
|
|
20250210,095500,3050157150,44200,44100,44250,44000,1456
|
|
20250210,095400,2985858300,44100,44100,44150,44000,775
|
|
20250210,095300,2951692500,44100,44100,44150,44050,534
|
|
20250210,095200,2928158200,44100,44150,44150,44100,442
|
|
20250210,095100,2908662250,44150,44200,44250,44150,161
|
|
20250210,095000,2901549400,44200,44250,44300,44150,949
|
|
20250210,094900,2859599150,44300,44250,44300,44200,131
|
|
20250210,094800,2853802150,44250,44200,44250,44150,212
|
|
20250210,094700,2844427800,44200,44100,44200,44100,717
|
|
20250210,094600,2812739300,44100,44150,44150,44100,54
|
|
20250210,094500,2810355550,44150,44050,44150,43950,725
|
|
20250210,094400,2778434650,44050,43700,44150,43700,3918
|
|
20250210,094300,2606785300,43700,43600,43700,43600,180
|
|
20250210,094200,2598934050,43600,43650,43700,43550,379
|
|
20250210,094100,2582400550,43700,43750,43750,43600,1126
|
|
20250210,094000,2533198400,43700,43850,43850,43700,1277
|
|
20250210,093900,2477285050,43850,43850,43900,43850,1009
|
|
20250210,093800,2433002200,43850,43800,43850,43800,231
|
|
20250210,093700,2422881150,43800,43850,43900,43500,6344
|
|
20250210,093600,2146505400,43850,43850,43850,43800,276
|
|
20250210,093500,2134411350,43850,43850,43850,43700,289
|
|
20250210,093400,2121766600,43800,43750,43850,43700,1839
|
|
20250210,093300,2041360950,43750,43900,43900,43700,790
|
|
20250210,093200,2006781700,43900,43900,43900,43850,199
|
|
20250210,093100,1998055250,43850,43750,43900,43750,1671
|
|
20250210,093000,1924762550,43750,43950,43950,43700,2431
|
|
20250210,092900,1818414000,43950,44000,44000,43950,276
|
|
20250210,092800,1806281700,44000,44050,44050,43950,464
|
|
20250210,092700,1785877950,44050,43950,44200,43950,462
|
|
20250210,092600,1765568500,44000,43950,44000,43950,85
|
|
20250210,092500,1761829400,43950,44300,44300,43750,3846
|
|
20250210,092400,1592467800,44300,44200,44300,44100,1760
|
|
20250210,092300,1514686000,44150,44150,44200,44150,108
|
|
20250210,092200,1509913900,44150,43800,44150,43700,2629
|
|
20250210,092100,1394562950,43800,43850,43850,43750,531
|
|
20250210,092000,1371314400,43850,44000,44000,43750,2264
|
|
20250210,091900,1271976400,44050,44050,44050,43950,124
|
|
20250210,091800,1266519350,44000,43950,44050,43950,619
|
|
20250210,091700,1239293400,44000,44050,44100,44000,655
|
|
20250210,091600,1210454600,44100,43950,44100,43950,835
|
|
20250210,091500,1173725550,43950,44000,44050,43900,1568
|
|
20250210,091400,1104769650,44050,44100,44100,43950,1361
|
|
20250210,091300,1044876150,44050,44300,44350,44050,984
|
|
20250210,091200,1001475300,44300,44350,44350,44050,1996
|
|
20250210,091100,913285400,44350,44350,44350,44300,625
|
|
20250210,091000,885593050,44300,44300,44300,44200,1059
|
|
20250210,090900,838718450,44300,44150,44300,44050,1551
|
|
20250210,090800,770213150,44150,44250,44250,44150,759
|
|
20250210,090700,736676000,44250,44350,44350,44200,828
|
|
20250210,090600,700027900,44300,44500,44500,44300,561
|
|
20250210,090500,675107100,44450,44350,44500,44350,1218
|
|
20250210,090400,620958600,44300,44300,44500,44100,1619
|
|
20250210,090300,549269300,44300,44000,44400,43900,3323
|
|
20250210,090200,402910250,44000,44450,44500,44000,4224
|
|
20250210,090100,215979050,44450,44550,44550,44350,761
|
|
20250210,090000,182171050,44500,44350,44800,44300,4095
|