705 lines
37 KiB
CSV
705 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,204200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,204100,9038842250,43900,43900,43900,43900,0
|
|
20250211,204000,9038842250,43900,43900,43900,43900,0
|
|
20250211,203900,9038842250,43900,43900,43900,43900,0
|
|
20250211,203800,9038842250,43900,43900,43900,43900,0
|
|
20250211,203700,9038842250,43900,43900,43900,43900,0
|
|
20250211,203600,9038842250,43900,43900,43900,43900,0
|
|
20250211,203500,9038842250,43900,43900,43900,43900,0
|
|
20250211,203400,9038842250,43900,43900,43900,43900,0
|
|
20250211,203300,9038842250,43900,43900,43900,43900,0
|
|
20250211,203200,9038842250,43900,43900,43900,43900,0
|
|
20250211,203100,9038842250,43900,43900,43900,43900,0
|
|
20250211,203000,9038842250,43900,43900,43900,43900,0
|
|
20250211,202900,9038842250,43900,43900,43900,43900,0
|
|
20250211,202800,9038842250,43900,43900,43900,43900,0
|
|
20250211,202700,9038842250,43900,43900,43900,43900,0
|
|
20250211,202600,9038842250,43900,43900,43900,43900,0
|
|
20250211,202500,9038842250,43900,43900,43900,43900,0
|
|
20250211,202400,9038842250,43900,43900,43900,43900,0
|
|
20250211,202300,9038842250,43900,43900,43900,43900,0
|
|
20250211,202200,9038842250,43900,43900,43900,43900,0
|
|
20250211,202100,9038842250,43900,43900,43900,43900,0
|
|
20250211,202000,9038842250,43900,43900,43900,43900,0
|
|
20250211,201900,9038842250,43900,43900,43900,43900,0
|
|
20250211,201800,9038842250,43900,43900,43900,43900,0
|
|
20250211,201700,9038842250,43900,43900,43900,43900,0
|
|
20250211,201600,9038842250,43900,43900,43900,43900,0
|
|
20250211,201500,9038842250,43900,43900,43900,43900,0
|
|
20250211,201400,9038842250,43900,43900,43900,43900,0
|
|
20250211,201300,9038842250,43900,43900,43900,43900,0
|
|
20250211,201200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,201100,9038842250,43900,43900,43900,43900,0
|
|
20250211,201000,9038842250,43900,43900,43900,43900,0
|
|
20250211,200900,9038842250,43900,43900,43900,43900,0
|
|
20250211,200800,9038842250,43900,43900,43900,43900,0
|
|
20250211,200700,9038842250,43900,43900,43900,43900,0
|
|
20250211,200600,9038842250,43900,43900,43900,43900,0
|
|
20250211,200500,9038842250,43900,43900,43900,43900,0
|
|
20250211,200400,9038842250,43900,43900,43900,43900,0
|
|
20250211,200300,9038842250,43900,43900,43900,43900,0
|
|
20250211,200200,9038842250,43900,43900,43900,43900,0
|
|
20250211,200100,9038842250,43900,43900,43900,43900,0
|
|
20250211,200000,9038842250,43900,43900,43900,43900,0
|
|
20250211,195900,9038842250,43900,43900,43900,43900,0
|
|
20250211,195800,9038842250,43900,43900,43900,43900,0
|
|
20250211,195700,9038842250,43900,43900,43900,43900,0
|
|
20250211,195600,9038842250,43900,43900,43900,43900,0
|
|
20250211,195500,9038842250,43900,43900,43900,43900,0
|
|
20250211,195400,9038842250,43900,43900,43900,43900,0
|
|
20250211,195300,9038842250,43900,43900,43900,43900,0
|
|
20250211,195200,9038842250,43900,43900,43900,43900,0
|
|
20250211,195100,9038842250,43900,43900,43900,43900,0
|
|
20250211,195000,9038842250,43900,43900,43900,43900,0
|
|
20250211,194900,9038842250,43900,43900,43900,43900,0
|
|
20250211,194800,9038842250,43900,43900,43900,43900,0
|
|
20250211,194700,9038842250,43900,43900,43900,43900,0
|
|
20250211,194600,9038842250,43900,43900,43900,43900,0
|
|
20250211,194500,9038842250,43900,43900,43900,43900,0
|
|
20250211,194400,9038842250,43900,43900,43900,43900,0
|
|
20250211,194300,9038842250,43900,43900,43900,43900,0
|
|
20250211,194200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,194100,9038842250,43900,43900,43900,43900,0
|
|
20250211,194000,9038842250,43900,43900,43900,43900,0
|
|
20250211,193900,9038842250,43900,43900,43900,43900,0
|
|
20250211,193800,9038842250,43900,43900,43900,43900,0
|
|
20250211,193700,9038842250,43900,43900,43900,43900,0
|
|
20250211,193600,9038842250,43900,43900,43900,43900,0
|
|
20250211,193500,9038842250,43900,43900,43900,43900,0
|
|
20250211,193400,9038842250,43900,43900,43900,43900,0
|
|
20250211,193300,9038842250,43900,43900,43900,43900,0
|
|
20250211,193200,9038842250,43900,43900,43900,43900,0
|
|
20250211,193100,9038842250,43900,43900,43900,43900,0
|
|
20250211,193000,9038842250,43900,43900,43900,43900,0
|
|
20250211,192900,9038842250,43900,43900,43900,43900,0
|
|
20250211,192800,9038842250,43900,43900,43900,43900,0
|
|
20250211,192700,9038842250,43900,43900,43900,43900,0
|
|
20250211,192600,9038842250,43900,43900,43900,43900,0
|
|
20250211,192500,9038842250,43900,43900,43900,43900,0
|
|
20250211,192400,9038842250,43900,43900,43900,43900,0
|
|
20250211,192300,9038842250,43900,43900,43900,43900,0
|
|
20250211,192200,9038842250,43900,43900,43900,43900,0
|
|
20250211,192100,9038842250,43900,43900,43900,43900,0
|
|
20250211,192000,9038842250,43900,43900,43900,43900,0
|
|
20250211,191900,9038842250,43900,43900,43900,43900,0
|
|
20250211,191800,9038842250,43900,43900,43900,43900,0
|
|
20250211,191700,9038842250,43900,43900,43900,43900,0
|
|
20250211,191600,9038842250,43900,43900,43900,43900,0
|
|
20250211,191500,9038842250,43900,43900,43900,43900,0
|
|
20250211,191400,9038842250,43900,43900,43900,43900,0
|
|
20250211,191300,9038842250,43900,43900,43900,43900,0
|
|
20250211,191200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,191100,9038842250,43900,43900,43900,43900,0
|
|
20250211,191000,9038842250,43900,43900,43900,43900,0
|
|
20250211,190900,9038842250,43900,43900,43900,43900,0
|
|
20250211,190800,9038842250,43900,43900,43900,43900,0
|
|
20250211,190700,9038842250,43900,43900,43900,43900,0
|
|
20250211,190600,9038842250,43900,43900,43900,43900,0
|
|
20250211,190500,9038842250,43900,43900,43900,43900,0
|
|
20250211,190400,9038842250,43900,43900,43900,43900,0
|
|
20250211,190300,9038842250,43900,43900,43900,43900,0
|
|
20250211,190200,9038842250,43900,43900,43900,43900,0
|
|
20250211,190100,9038842250,43900,43900,43900,43900,0
|
|
20250211,190000,9038842250,43900,43900,43900,43900,0
|
|
20250211,185900,9038842250,43900,43900,43900,43900,0
|
|
20250211,185800,9038842250,43900,43900,43900,43900,0
|
|
20250211,185700,9038842250,43900,43900,43900,43900,0
|
|
20250211,185600,9038842250,43900,43900,43900,43900,0
|
|
20250211,185500,9038842250,43900,43900,43900,43900,0
|
|
20250211,185400,9038842250,43900,43900,43900,43900,0
|
|
20250211,185300,9038842250,43900,43900,43900,43900,0
|
|
20250211,185200,9038842250,43900,43900,43900,43900,0
|
|
20250211,185100,9038842250,43900,43900,43900,43900,0
|
|
20250211,185000,9038842250,43900,43900,43900,43900,0
|
|
20250211,184900,9038842250,43900,43900,43900,43900,0
|
|
20250211,184800,9038842250,43900,43900,43900,43900,0
|
|
20250211,184700,9038842250,43900,43900,43900,43900,0
|
|
20250211,184600,9038842250,43900,43900,43900,43900,0
|
|
20250211,184500,9038842250,43900,43900,43900,43900,0
|
|
20250211,184400,9038842250,43900,43900,43900,43900,0
|
|
20250211,184300,9038842250,43900,43900,43900,43900,0
|
|
20250211,184200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,184100,9038842250,43900,43900,43900,43900,0
|
|
20250211,184000,9038842250,43900,43900,43900,43900,0
|
|
20250211,183900,9038842250,43900,43900,43900,43900,0
|
|
20250211,183800,9038842250,43900,43900,43900,43900,0
|
|
20250211,183700,9038842250,43900,43900,43900,43900,0
|
|
20250211,183600,9038842250,43900,43900,43900,43900,0
|
|
20250211,183500,9038842250,43900,43900,43900,43900,0
|
|
20250211,183400,9038842250,43900,43900,43900,43900,0
|
|
20250211,183300,9038842250,43900,43900,43900,43900,0
|
|
20250211,183200,9038842250,43900,43900,43900,43900,0
|
|
20250211,183100,9038842250,43900,43900,43900,43900,0
|
|
20250211,183000,9038842250,43900,43900,43900,43900,0
|
|
20250211,182900,9038842250,43900,43900,43900,43900,0
|
|
20250211,182800,9038842250,43900,43900,43900,43900,0
|
|
20250211,182700,9038842250,43900,43900,43900,43900,0
|
|
20250211,182600,9038842250,43900,43900,43900,43900,0
|
|
20250211,182500,9038842250,43900,43900,43900,43900,0
|
|
20250211,182400,9038842250,43900,43900,43900,43900,0
|
|
20250211,182300,9038842250,43900,43900,43900,43900,0
|
|
20250211,182200,9038842250,43900,43900,43900,43900,0
|
|
20250211,182100,9038842250,43900,43900,43900,43900,0
|
|
20250211,182000,9038842250,43900,43900,43900,43900,0
|
|
20250211,181900,9038842250,43900,43900,43900,43900,0
|
|
20250211,181800,9038842250,43900,43900,43900,43900,0
|
|
20250211,181700,9038842250,43900,43900,43900,43900,0
|
|
20250211,181600,9038842250,43900,43900,43900,43900,0
|
|
20250211,181500,9038842250,43900,43900,43900,43900,0
|
|
20250211,181400,9038842250,43900,43900,43900,43900,0
|
|
20250211,181300,9038842250,43900,43900,43900,43900,0
|
|
20250211,181200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,181100,9038842250,43900,43900,43900,43900,0
|
|
20250211,181000,9038842250,43900,43900,43900,43900,0
|
|
20250211,180900,9038842250,43900,43900,43900,43900,0
|
|
20250211,180800,9038842250,43900,43900,43900,43900,0
|
|
20250211,180700,9038842250,43900,43900,43900,43900,0
|
|
20250211,180600,9038842250,43900,43900,43900,43900,0
|
|
20250211,180500,9038842250,43900,43900,43900,43900,0
|
|
20250211,180400,9038842250,43900,43900,43900,43900,0
|
|
20250211,180300,9038842250,43900,43900,43900,43900,0
|
|
20250211,180200,9038842250,43900,43900,43900,43900,0
|
|
20250211,180100,9038842250,43900,43900,43900,43900,0
|
|
20250211,180000,9038842250,43900,43900,43900,43900,0
|
|
20250211,175900,9038842250,43900,43900,43900,43900,0
|
|
20250211,175800,9038842250,43900,43900,43900,43900,0
|
|
20250211,175700,9038842250,43900,43900,43900,43900,0
|
|
20250211,175600,9038842250,43900,43900,43900,43900,0
|
|
20250211,175500,9038842250,43900,43900,43900,43900,0
|
|
20250211,175400,9038842250,43900,43900,43900,43900,0
|
|
20250211,175300,9038842250,43900,43900,43900,43900,0
|
|
20250211,175200,9038842250,43900,43900,43900,43900,0
|
|
20250211,175100,9038842250,43900,43900,43900,43900,0
|
|
20250211,175000,9038842250,43900,43900,43900,43900,0
|
|
20250211,174900,9038842250,43900,43900,43900,43900,0
|
|
20250211,174800,9038842250,43900,43900,43900,43900,0
|
|
20250211,174700,9038842250,43900,43900,43900,43900,0
|
|
20250211,174600,9038842250,43900,43900,43900,43900,0
|
|
20250211,174500,9038842250,43900,43900,43900,43900,0
|
|
20250211,174400,9038842250,43900,43900,43900,43900,0
|
|
20250211,174300,9038842250,43900,43900,43900,43900,0
|
|
20250211,174200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,174100,9038842250,43900,43900,43900,43900,0
|
|
20250211,174000,9038842250,43900,43900,43900,43900,0
|
|
20250211,173900,9038842250,43900,43900,43900,43900,0
|
|
20250211,173800,9038842250,43900,43900,43900,43900,0
|
|
20250211,173700,9038842250,43900,43900,43900,43900,0
|
|
20250211,173600,9038842250,43900,43900,43900,43900,0
|
|
20250211,173500,9038842250,43900,43900,43900,43900,0
|
|
20250211,173400,9038842250,43900,43900,43900,43900,0
|
|
20250211,173300,9038842250,43900,43900,43900,43900,0
|
|
20250211,173200,9038842250,43900,43900,43900,43900,0
|
|
20250211,173100,9038842250,43900,43900,43900,43900,0
|
|
20250211,173000,9038842250,43900,43900,43900,43900,0
|
|
20250211,172900,9038842250,43900,43900,43900,43900,0
|
|
20250211,172800,9038842250,43900,43900,43900,43900,0
|
|
20250211,172700,9038842250,43900,43900,43900,43900,0
|
|
20250211,172600,9038842250,43900,43900,43900,43900,0
|
|
20250211,172500,9038842250,43900,43900,43900,43900,0
|
|
20250211,172400,9038842250,43900,43900,43900,43900,0
|
|
20250211,172300,9038842250,43900,43900,43900,43900,0
|
|
20250211,172200,9038842250,43900,43900,43900,43900,0
|
|
20250211,172100,9038842250,43900,43900,43900,43900,0
|
|
20250211,172000,9038842250,43900,43900,43900,43900,0
|
|
20250211,171900,9038842250,43900,43900,43900,43900,0
|
|
20250211,171800,9038842250,43900,43900,43900,43900,0
|
|
20250211,171700,9038842250,43900,43900,43900,43900,0
|
|
20250211,171600,9038842250,43900,43900,43900,43900,0
|
|
20250211,171500,9038842250,43900,43900,43900,43900,0
|
|
20250211,171400,9038842250,43900,43900,43900,43900,0
|
|
20250211,171300,9038842250,43900,43900,43900,43900,0
|
|
20250211,171200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,171100,9038842250,43900,43900,43900,43900,0
|
|
20250211,171000,9038842250,43900,43900,43900,43900,0
|
|
20250211,170900,9038842250,43900,43900,43900,43900,0
|
|
20250211,170800,9038842250,43900,43900,43900,43900,0
|
|
20250211,170700,9038842250,43900,43900,43900,43900,0
|
|
20250211,170600,9038842250,43900,43900,43900,43900,0
|
|
20250211,170500,9038842250,43900,43900,43900,43900,0
|
|
20250211,170400,9038842250,43900,43900,43900,43900,0
|
|
20250211,170300,9038842250,43900,43900,43900,43900,0
|
|
20250211,170200,9038842250,43900,43900,43900,43900,0
|
|
20250211,170100,9038842250,43900,43900,43900,43900,0
|
|
20250211,170000,9038842250,43900,43900,43900,43900,0
|
|
20250211,165900,9038842250,43900,43900,43900,43900,0
|
|
20250211,165800,9038842250,43900,43900,43900,43900,0
|
|
20250211,165700,9038842250,43900,43900,43900,43900,0
|
|
20250211,165600,9038842250,43900,43900,43900,43900,0
|
|
20250211,165500,9038842250,43900,43900,43900,43900,0
|
|
20250211,165400,9038842250,43900,43900,43900,43900,0
|
|
20250211,165300,9038842250,43900,43900,43900,43900,0
|
|
20250211,165200,9038842250,43900,43900,43900,43900,0
|
|
20250211,165100,9038842250,43900,43900,43900,43900,0
|
|
20250211,165000,9038842250,43900,43900,43900,43900,0
|
|
20250211,164900,9038842250,43900,43900,43900,43900,0
|
|
20250211,164800,9038842250,43900,43900,43900,43900,0
|
|
20250211,164700,9038842250,43900,43900,43900,43900,0
|
|
20250211,164600,9038842250,43900,43900,43900,43900,0
|
|
20250211,164500,9038842250,43900,43900,43900,43900,0
|
|
20250211,164400,9038842250,43900,43900,43900,43900,0
|
|
20250211,164300,9038842250,43900,43900,43900,43900,0
|
|
20250211,164200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,164100,9038842250,43900,43900,43900,43900,0
|
|
20250211,164000,9038842250,43900,43900,43900,43900,0
|
|
20250211,163900,9038842250,43900,43900,43900,43900,0
|
|
20250211,163800,9038842250,43900,43900,43900,43900,0
|
|
20250211,163700,9038842250,43900,43900,43900,43900,0
|
|
20250211,163600,9038842250,43900,43900,43900,43900,0
|
|
20250211,163500,9038842250,43900,43900,43900,43900,0
|
|
20250211,163400,9038842250,43900,43900,43900,43900,0
|
|
20250211,163300,9038842250,43900,43900,43900,43900,0
|
|
20250211,163200,9038842250,43900,43900,43900,43900,0
|
|
20250211,163100,9038842250,43900,43900,43900,43900,0
|
|
20250211,163000,9038842250,43900,43900,43900,43900,0
|
|
20250211,162900,9038842250,43900,43900,43900,43900,0
|
|
20250211,162800,9038842250,43900,43900,43900,43900,0
|
|
20250211,162700,9038842250,43900,43900,43900,43900,0
|
|
20250211,162600,9038842250,43900,43900,43900,43900,0
|
|
20250211,162500,9038842250,43900,43900,43900,43900,0
|
|
20250211,162400,9038842250,43900,43900,43900,43900,0
|
|
20250211,162300,9038842250,43900,43900,43900,43900,0
|
|
20250211,162200,9038842250,43900,43900,43900,43900,0
|
|
20250211,162100,9038842250,43900,43900,43900,43900,0
|
|
20250211,162000,9038842250,43900,43900,43900,43900,0
|
|
20250211,161900,9038842250,43900,43900,43900,43900,0
|
|
20250211,161800,9038842250,43900,43900,43900,43900,0
|
|
20250211,161700,9038842250,43900,43900,43900,43900,0
|
|
20250211,161600,9038842250,43900,43900,43900,43900,0
|
|
20250211,161500,9038842250,43900,43900,43900,43900,0
|
|
20250211,161400,9038842250,43900,43900,43900,43900,0
|
|
20250211,161300,9038842250,43900,43900,43900,43900,0
|
|
20250211,161200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,161100,9038842250,43900,43900,43900,43900,0
|
|
20250211,161000,9038842250,43900,43900,43900,43900,0
|
|
20250211,160900,9038842250,43900,43900,43900,43900,0
|
|
20250211,160800,9038842250,43900,43900,43900,43900,0
|
|
20250211,160700,9038842250,43900,43900,43900,43900,0
|
|
20250211,160600,9038842250,43900,43900,43900,43900,0
|
|
20250211,160500,9038842250,43900,43900,43900,43900,0
|
|
20250211,160400,9038842250,43900,43900,43900,43900,0
|
|
20250211,160300,9038842250,43900,43900,43900,43900,0
|
|
20250211,160200,9038842250,43900,43900,43900,43900,0
|
|
20250211,160100,9038842250,43900,43900,43900,43900,0
|
|
20250211,160000,9038842250,43900,43900,43900,43900,0
|
|
20250211,155900,9038842250,43900,43900,43900,43900,0
|
|
20250211,155800,9038842250,43900,43900,43900,43900,0
|
|
20250211,155700,9038842250,43900,43900,43900,43900,0
|
|
20250211,155600,9038842250,43900,43900,43900,43900,0
|
|
20250211,155500,9038842250,43900,43900,43900,43900,0
|
|
20250211,155400,9038842250,43900,43900,43900,43900,0
|
|
20250211,155300,9038842250,43900,43900,43900,43900,0
|
|
20250211,155200,9038842250,43900,43900,43900,43900,0
|
|
20250211,155100,9038842250,43900,43900,43900,43900,0
|
|
20250211,155000,9038842250,43900,43900,43900,43900,0
|
|
20250211,154900,9038842250,43900,43900,43900,43900,0
|
|
20250211,154800,9038842250,43900,43900,43900,43900,0
|
|
20250211,154700,9038842250,43900,43900,43900,43900,0
|
|
20250211,154600,9038842250,43900,43900,43900,43900,0
|
|
20250211,154500,9038842250,43900,43900,43900,43900,0
|
|
20250211,154400,9038842250,43900,43900,43900,43900,0
|
|
20250211,154300,9038842250,43900,43900,43900,43900,0
|
|
20250211,154200,9038842250,43900,43900,43900,43900,8023
|
|
20250211,154100,9038842250,43900,43900,43900,43900,0
|
|
20250211,154000,9038842250,43900,43900,43900,43900,0
|
|
20250211,153900,9038842250,43900,43900,43900,43900,0
|
|
20250211,153800,9038842250,43900,43900,43900,43900,0
|
|
20250211,153700,9038842250,43900,43900,43900,43900,0
|
|
20250211,153600,9038842250,43900,43900,43900,43900,0
|
|
20250211,153500,9038842250,43900,43900,43900,43900,0
|
|
20250211,153400,9038842250,43900,43900,43900,43900,0
|
|
20250211,153300,9038842250,43900,43900,43900,43900,0
|
|
20250211,153200,9038842250,43900,43900,43900,43900,0
|
|
20250211,153100,9038842250,43900,43900,43900,43900,0
|
|
20250211,153000,9038842250,43900,43900,43900,43900,8023
|
|
20250211,152900,8686632550,43650,43650,43650,43650,0
|
|
20250211,152800,8686632550,43650,43650,43650,43650,0
|
|
20250211,152700,8686632550,43650,43650,43650,43650,0
|
|
20250211,152600,8686632550,43650,43650,43650,43650,0
|
|
20250211,152500,8686632550,43650,43650,43650,43650,0
|
|
20250211,152400,8686632550,43650,43650,43650,43650,0
|
|
20250211,152300,8686632550,43650,43650,43650,43650,0
|
|
20250211,152200,8686632550,43650,43650,43650,43650,0
|
|
20250211,152100,8686632550,43650,43650,43650,43650,0
|
|
20250211,152000,8686632550,43650,43650,43650,43650,0
|
|
20250211,151900,8686632550,43650,43700,43700,43650,317
|
|
20250211,151800,8672792450,43650,43700,43700,43650,338
|
|
20250211,151700,8658038350,43700,43750,43750,43650,532
|
|
20250211,151600,8634794800,43750,43700,43750,43700,458
|
|
20250211,151500,8614771550,43700,43750,43750,43700,218
|
|
20250211,151400,8605243250,43700,43750,43750,43700,470
|
|
20250211,151300,8584692350,43700,43700,43750,43700,398
|
|
20250211,151200,8567292500,43700,43700,43750,43700,89
|
|
20250211,151100,8563402300,43700,43700,43750,43700,313
|
|
20250211,151000,8549716300,43700,43750,43750,43700,459
|
|
20250211,150900,8529650550,43700,43750,43800,43700,985
|
|
20250211,150800,8486568650,43750,43750,43800,43750,315
|
|
20250211,150700,8472780400,43750,43750,43850,43750,760
|
|
20250211,150600,8439498750,43750,43800,43850,43750,596
|
|
20250211,150500,8413397000,43800,43850,43850,43800,300
|
|
20250211,150400,8400249950,43800,43850,43850,43800,253
|
|
20250211,150300,8389160400,43800,43850,43850,43800,222
|
|
20250211,150200,8379429800,43800,43800,43850,43800,236
|
|
20250211,150100,8369085900,43850,43850,43900,43800,1079
|
|
20250211,150000,8321772600,43900,43850,43900,43850,210
|
|
20250211,145900,8312555450,43850,43850,43900,43850,366
|
|
20250211,145800,8296497700,43900,43850,43900,43850,357
|
|
20250211,145700,8280834700,43850,43900,43900,43850,241
|
|
20250211,145600,8270258000,43900,43850,43900,43800,628
|
|
20250211,145500,8242704500,43850,43750,43850,43750,379
|
|
20250211,145400,8226088350,43750,43750,43850,43750,109
|
|
20250211,145300,8221315900,43750,43700,43800,43600,656
|
|
20250211,145200,8192613600,43600,43600,43700,43550,888
|
|
20250211,145100,8153839800,43550,43600,43650,43550,445
|
|
20250211,145000,8134427300,43600,43600,43650,43600,294
|
|
20250211,144900,8121600450,43600,43600,43650,43600,969
|
|
20250211,144800,8079343250,43600,43600,43650,43600,126
|
|
20250211,144700,8073845650,43600,43600,43700,43600,726
|
|
20250211,144600,8042158350,43700,43600,43700,43600,353
|
|
20250211,144500,8026750400,43600,43600,43650,43600,377
|
|
20250211,144400,8010310450,43600,43600,43650,43600,140
|
|
20250211,144300,8004203300,43650,43600,43650,43600,107
|
|
20250211,144200,7999537100,43650,43650,43650,43600,596
|
|
20250211,144100,7973530000,43650,43700,43700,43600,384
|
|
20250211,144000,7956759250,43650,43650,43700,43650,156
|
|
20250211,143900,7949947250,43650,43650,43700,43650,277
|
|
20250211,143800,7937855450,43700,43650,43700,43650,139
|
|
20250211,143700,7931787550,43700,43650,43700,43650,151
|
|
20250211,143600,7925193450,43650,43700,43700,43650,182
|
|
20250211,143500,7917246300,43650,43700,43700,43650,188
|
|
20250211,143400,7909036600,43700,43650,43700,43650,97
|
|
20250211,143300,7904799750,43650,43650,43700,43650,600
|
|
20250211,143200,7878583350,43650,43650,43700,43650,102
|
|
20250211,143100,7874130200,43700,43650,43700,43650,203
|
|
20250211,143000,7865268300,43700,43700,43700,43650,39
|
|
20250211,142900,7863564650,43650,43750,43750,43650,1413
|
|
20250211,142800,7801825050,43700,43700,43750,43700,190
|
|
20250211,142700,7793520700,43750,43850,43850,43750,1685
|
|
20250211,142600,7719771400,43850,43800,43850,43800,202
|
|
20250211,142500,7710920050,43850,43850,43900,43800,1810
|
|
20250211,142400,7631537450,43900,43850,43900,43850,184
|
|
20250211,142300,7623465700,43850,43850,43900,43850,394
|
|
20250211,142200,7606187450,43800,43750,43850,43750,563
|
|
20250211,142100,7581534450,43750,43750,43800,43750,154
|
|
20250211,142000,7574794750,43800,43750,43800,43750,93
|
|
20250211,141900,7570723950,43750,43750,43800,43750,99
|
|
20250211,141800,7566390300,43800,43700,43800,43700,713
|
|
20250211,141700,7535228100,43700,43700,43700,43650,141
|
|
20250211,141600,7529071250,43650,43650,43700,43650,74
|
|
20250211,141500,7525840050,43700,43650,43700,43650,120
|
|
20250211,141400,7520598150,43700,43650,43700,43650,179
|
|
20250211,141300,7512783950,43650,43650,43700,43650,71
|
|
20250211,141200,7509682050,43650,43650,43700,43650,82
|
|
20250211,141100,7506101850,43700,43650,43700,43650,134
|
|
20250211,141000,7500250300,43650,43650,43700,43650,212
|
|
20250211,140900,7490993750,43700,43650,43700,43650,34
|
|
20250211,140800,7489508800,43700,43700,43700,43650,96
|
|
20250211,140700,7485315950,43700,43700,43700,43650,334
|
|
20250211,140600,7470727200,43700,43650,43700,43600,497
|
|
20250211,140500,7449026750,43650,43650,43650,43600,131
|
|
20250211,140400,7443309750,43600,43650,43650,43600,72
|
|
20250211,140300,7440169100,43600,43650,43650,43600,170
|
|
20250211,140200,7432755900,43600,43650,43650,43600,96
|
|
20250211,140100,7428568350,43600,43650,43650,43600,276
|
|
20250211,140000,7416522900,43650,43600,43650,43600,181
|
|
20250211,135900,7408629300,43600,43550,43650,43550,936
|
|
20250211,135800,7367819200,43550,43600,43600,43550,154
|
|
20250211,135700,7361110250,43550,43550,43600,43550,159
|
|
20250211,135600,7354184850,43550,43550,43600,43550,219
|
|
20250211,135500,7344646750,43550,43550,43600,43550,84
|
|
20250211,135400,7340987400,43550,43600,43600,43550,117
|
|
20250211,135300,7335889650,43600,43550,43600,43550,504
|
|
20250211,135200,7313939150,43550,43550,43600,43550,124
|
|
20250211,135100,7308536750,43550,43550,43600,43550,85
|
|
20250211,135000,7304833950,43600,43550,43600,43550,284
|
|
20250211,134900,7292464500,43550,43550,43600,43550,231
|
|
20250211,134800,7282404000,43550,43600,43600,43550,280
|
|
20250211,134700,7270200900,43550,43550,43600,43550,50
|
|
20250211,134600,7268022300,43550,43550,43600,43550,185
|
|
20250211,134500,7259961700,43600,43600,43650,43550,349
|
|
20250211,134400,7244745700,43600,43600,43650,43600,164
|
|
20250211,134300,7237591100,43600,43600,43650,43600,98
|
|
20250211,134200,7233316700,43650,43600,43650,43600,133
|
|
20250211,134100,7227516750,43600,43600,43650,43600,55
|
|
20250211,134000,7225118700,43600,43600,43650,43600,217
|
|
20250211,133900,7215656500,43650,43650,43650,43600,326
|
|
20250211,133800,7201432950,43600,43600,43650,43600,128
|
|
20250211,133700,7195851200,43600,43550,43600,43550,99
|
|
20250211,133600,7191536000,43550,43600,43600,43550,873
|
|
20250211,133500,7153476000,43550,43550,43600,43550,312
|
|
20250211,133400,7139886500,43550,43600,43650,43550,326
|
|
20250211,133300,7125673300,43600,43650,43650,43600,77
|
|
20250211,133200,7122314750,43650,43600,43650,43600,172
|
|
20250211,133100,7114814750,43650,43600,43650,43600,139
|
|
20250211,133000,7108753150,43600,43650,43650,43600,293
|
|
20250211,132900,7095975700,43600,43600,43600,43600,74
|
|
20250211,132800,7092749300,43600,43600,43700,43600,275
|
|
20250211,132700,7080756050,43650,43650,43700,43650,427
|
|
20250211,132600,7062116650,43700,43650,43700,43650,314
|
|
20250211,132500,7048409850,43650,43700,43800,43650,271
|
|
20250211,132400,7036572300,43700,43700,43900,43700,569
|
|
20250211,132300,7011645000,43700,43750,43750,43650,298
|
|
20250211,132200,6998628200,43750,43750,43750,43700,48
|
|
20250211,132100,6996528800,43650,43850,43850,43650,1465
|
|
20250211,132000,6932479100,43850,43700,43850,43700,393
|
|
20250211,131900,6915283800,43700,43700,43750,43700,49
|
|
20250211,131800,6913141050,43700,43750,43750,43700,273
|
|
20250211,131700,6901210150,43750,43700,43750,43700,336
|
|
20250211,131600,6886526100,43700,43750,43750,43700,722
|
|
20250211,131500,6854952700,43750,43750,43800,43750,239
|
|
20250211,131400,6844495700,43750,43800,43800,43750,245
|
|
20250211,131300,6833775700,43750,43750,43750,43750,27
|
|
20250211,131200,6832594450,43750,43800,43800,43750,113
|
|
20250211,131100,6827649150,43800,43750,43800,43750,140
|
|
20250211,131000,6821522950,43750,43750,43800,43750,60
|
|
20250211,130900,6818897400,43750,43800,43800,43750,184
|
|
20250211,130800,6810841000,43800,43800,43850,43800,154
|
|
20250211,130700,6804093350,43800,43850,43850,43800,48
|
|
20250211,130600,6801989700,43900,43900,43900,43850,82
|
|
20250211,130500,6798392800,43900,43850,43900,43850,121
|
|
20250211,130400,6793084550,43850,43850,43900,43850,231
|
|
20250211,130300,6782953750,43850,43750,43900,43750,247
|
|
20250211,130200,6772134100,43750,43750,43800,43750,65
|
|
20250211,130100,6769289050,43750,43800,43850,43750,269
|
|
20250211,130000,6757505750,43800,43800,43850,43800,245
|
|
20250211,125900,6746773600,43800,43800,43850,43750,359
|
|
20250211,125800,6731048500,43850,43800,43850,43800,77
|
|
20250211,125700,6727674050,43800,43850,43850,43800,127
|
|
20250211,125600,6722108850,43850,43850,43850,43800,137
|
|
20250211,125500,6716106800,43850,43800,43850,43800,35
|
|
20250211,125400,6714572850,43850,43850,43850,43800,239
|
|
20250211,125300,6704094950,43900,43850,43900,43800,607
|
|
20250211,125200,6677500650,43800,43850,43850,43800,71
|
|
20250211,125100,6674390450,43850,43850,43850,43800,74
|
|
20250211,125000,6671147850,43850,43800,43850,43800,179
|
|
20250211,124900,6663306300,43850,43850,43850,43800,125
|
|
20250211,124800,6657826700,43800,43800,43850,43800,50
|
|
20250211,124700,6655635950,43800,43800,43850,43800,235
|
|
20250211,124600,6645341500,43800,43850,43900,43800,82
|
|
20250211,124500,6641748800,43800,43850,43900,43800,78
|
|
20250211,124400,6638330300,43850,43850,43900,43800,73
|
|
20250211,124300,6635129750,43800,43800,43850,43750,334
|
|
20250211,124200,6620499950,43850,43850,43900,43800,215
|
|
20250211,124100,6611074050,43850,43800,43850,43800,72
|
|
20250211,124000,6607918250,43850,43850,43900,43800,175
|
|
20250211,123900,6600244650,43900,43900,43900,43850,161
|
|
20250211,123800,6593183700,43900,43800,43900,43800,65
|
|
20250211,123700,6590333250,43800,43800,43850,43700,293
|
|
20250211,123600,6577506800,43800,43900,43950,43700,448
|
|
20250211,123500,6557853300,43900,43750,43950,43700,686
|
|
20250211,123400,6527796950,43750,43800,43800,43750,87
|
|
20250211,123300,6523989150,43750,43750,43800,43750,199
|
|
20250211,123200,6515281950,43800,43750,43800,43750,79
|
|
20250211,123100,6511824550,43800,43750,43800,43750,40
|
|
20250211,123000,6510073650,43750,43750,43800,43750,122
|
|
20250211,122900,6504734300,43800,43800,43800,43750,102
|
|
20250211,122800,6500269800,43750,43750,43800,43750,120
|
|
20250211,122700,6495018950,43800,43800,43800,43750,64
|
|
20250211,122600,6492218100,43800,43800,43800,43750,208
|
|
20250211,122500,6483114650,43750,43800,43850,43750,612
|
|
20250211,122400,6456308100,43800,43750,43900,43750,265
|
|
20250211,122300,6444697800,43750,43800,43800,43750,55
|
|
20250211,122200,6442290350,43800,43650,43800,43650,416
|
|
20250211,122100,6424091300,43650,43600,43700,43600,86
|
|
20250211,122000,6420340500,43600,43650,43700,43600,43
|
|
20250211,121900,6418463550,43700,43700,43700,43600,2358
|
|
20250211,121800,6315638000,43600,43700,43700,43600,31
|
|
20250211,121700,6314284600,43650,43600,43700,43550,1772
|
|
20250211,121600,6236947050,43600,43600,43650,43600,87
|
|
20250211,121500,6233152000,43600,43550,43650,43550,319
|
|
20250211,121400,6219245650,43600,43600,43600,43550,140
|
|
20250211,121300,6213146450,43600,43650,43650,43500,4015
|
|
20250211,121200,6038222700,43600,43650,43650,43600,216
|
|
20250211,121100,6028800400,43650,43650,43650,43600,453
|
|
20250211,121000,6009047050,43600,43650,43700,43600,628
|
|
20250211,120900,5981636600,43650,43650,43700,43650,66
|
|
20250211,120800,5978754200,43650,43700,43700,43650,247
|
|
20250211,120700,5967971150,43650,43650,43700,43650,113
|
|
20250211,120600,5963036000,43650,43650,43700,43650,101
|
|
20250211,120500,5958626750,43650,43700,43750,43650,265
|
|
20250211,120400,5947048450,43700,43700,43750,43700,212
|
|
20250211,120300,5937782300,43750,43700,43750,43650,265
|
|
20250211,120200,5926200900,43700,43700,43750,43700,419
|
|
20250211,120100,5907889950,43700,43800,43800,43700,107
|
|
20250211,120000,5903211600,43800,43700,43800,43650,120
|
|
20250211,115900,5897966450,43750,43650,43750,43650,401
|
|
20250211,115800,5880443350,43700,43650,43700,43650,130
|
|
20250211,115700,5874767300,43700,43700,43700,43650,165
|
|
20250211,115600,5867564200,43700,43650,43700,43650,68
|
|
20250211,115500,5864593850,43650,43650,43700,43650,152
|
|
20250211,115400,5857957450,43650,43700,43750,43650,299
|
|
20250211,115300,5844901100,43700,43700,43700,43650,89
|
|
20250211,115200,5841014150,43750,43750,43750,43700,373
|
|
20250211,115100,5824711150,43750,43650,43750,43650,712
|
|
20250211,115000,5793602200,43650,43700,43700,43650,101
|
|
20250211,114900,5789192600,43650,43700,43700,43650,82
|
|
20250211,114800,5785611650,43650,43650,43700,43650,264
|
|
20250211,114700,5774086450,43700,43700,43700,43650,232
|
|
20250211,114600,5763958900,43700,43700,43750,43650,458
|
|
20250211,114500,5743964150,43700,43750,43750,43650,47
|
|
20250211,114400,5741910950,43700,43650,43750,43650,377
|
|
20250211,114300,5725453350,43650,43800,43800,43600,9955
|
|
20250211,114200,5290770750,43750,43800,43800,43750,113
|
|
20250211,114100,5285825350,43800,43800,43850,43800,100
|
|
20250211,114000,5281444050,43800,43800,43900,43800,736
|
|
20250211,113900,5249178650,43800,43800,43850,43800,195
|
|
20250211,113800,5240636950,43800,43750,43850,43750,419
|
|
20250211,113700,5222286350,43800,43750,43800,43750,195
|
|
20250211,113600,5213753050,43800,43750,43800,43750,171
|
|
20250211,113500,5206269850,43750,43750,43800,43750,55
|
|
20250211,113400,5203862900,43750,43750,43800,43750,187
|
|
20250211,113300,5195679700,43750,43800,43850,43750,271
|
|
20250211,113200,5183817950,43850,43850,43900,43800,118
|
|
20250211,113100,5178647350,43750,43850,43850,43750,364
|
|
20250211,113000,5162688650,43750,43800,43850,43750,370
|
|
20250211,112900,5146482100,43800,43750,43850,43750,134
|
|
20250211,112800,5140611800,43750,43700,43800,43700,123
|
|
20250211,112700,5135228550,43700,43700,43800,43700,178
|
|
20250211,112600,5127444000,43750,43650,43750,43650,463
|
|
20250211,112500,5107215750,43700,43650,43700,43650,337
|
|
20250211,112400,5092503150,43700,43700,43700,43650,264
|
|
20250211,112300,5080978550,43700,43700,43800,43650,729
|
|
20250211,112200,5049124700,43750,43700,43800,43700,94
|
|
20250211,112100,5045014600,43750,43750,43750,43700,171
|
|
20250211,112000,5037539750,43750,43750,43750,43650,271
|
|
20250211,111900,5025691450,43750,43750,43750,43600,2235
|
|
20250211,111800,4928074900,43750,43800,43800,43700,457
|
|
20250211,111700,4908093450,43750,43800,43800,43750,346
|
|
20250211,111600,4892954450,43750,43800,43850,43750,328
|
|
20250211,111500,4878592200,43800,43750,43800,43750,745
|
|
20250211,111400,4845976300,43750,43800,43800,43750,236
|
|
20250211,111300,4835649400,43750,43800,43800,43750,115
|
|
20250211,111200,4830616800,43750,43800,43800,43750,461
|
|
20250211,111100,4810443700,43850,43850,43850,43800,206
|
|
20250211,111000,4801418900,43850,43850,43900,43850,154
|
|
20250211,110900,4794663800,43850,43900,43950,43850,388
|
|
20250211,110800,4777647650,43900,43800,43900,43750,330
|
|
20250211,110700,4763184250,43800,43850,43850,43800,171
|
|
20250211,110600,4755693100,43800,43800,43850,43800,234
|
|
20250211,110500,4745442050,43800,43800,43850,43800,288
|
|
20250211,110400,4732823000,43800,43800,43850,43800,116
|
|
20250211,110300,4727741500,43800,43800,43850,43800,100
|
|
20250211,110200,4723359750,43800,43800,43850,43750,607
|
|
20250211,110100,4696779600,43800,43800,43850,43800,308
|
|
20250211,110000,4683276100,43800,43850,43900,43800,877
|
|
20250211,105900,4644843700,43850,43950,43950,43850,533
|
|
20250211,105800,4621450250,43900,44000,44000,43900,431
|
|
20250211,105700,4602508750,44000,43950,44100,43950,123
|
|
20250211,105600,4597099800,44000,44000,44000,43950,189
|
|
20250211,105500,4588784450,43950,44000,44050,43950,345
|
|
20250211,105400,4573606000,44000,44000,44050,43950,319
|
|
20250211,105300,4559568350,44100,43950,44100,43950,353
|
|
20250211,105200,4544036000,43950,44000,44050,43950,611
|
|
20250211,105100,4517149750,44000,44050,44050,44000,130
|
|
20250211,105000,4511427700,44000,44000,44050,44000,139
|
|
20250211,104900,4505311200,44000,43950,44000,43950,300
|
|
20250211,104800,4492114400,44000,44000,44050,44000,393
|
|
20250211,104700,4474821800,44000,44000,44050,44000,334
|
|
20250211,104600,4460124900,44050,43950,44050,43950,157
|
|
20250211,104500,4453215700,43950,43900,44050,43900,603
|
|
20250211,104400,4426715250,43850,43950,43950,43850,168
|
|
20250211,104300,4419343450,43850,43900,44000,43850,209
|
|
20250211,104200,4410171000,43850,43900,43900,43850,152
|
|
20250211,104100,4403501300,43900,43850,43900,43850,325
|
|
20250211,104000,4389244550,43850,43850,43900,43850,163
|
|
20250211,103900,4382095100,43900,43950,44000,43900,593
|
|
20250211,103800,4356052000,43900,43950,43950,43900,426
|
|
20250211,103700,4337343550,43950,43950,44000,43950,389
|
|
20250211,103600,4320235050,44000,44000,44000,43950,388
|
|
20250211,103500,4303174400,44000,44000,44000,43950,166
|
|
20250211,103400,4295873600,43950,43950,44050,43950,368
|
|
20250211,103300,4279685500,43950,44000,44050,43950,310
|
|
20250211,103200,4266053650,44000,43950,44050,43950,107
|
|
20250211,103100,4261347450,44000,44000,44050,44000,796
|
|
20250211,103000,4226321700,44050,44050,44200,44000,652
|
|
20250211,102900,4197566750,44050,44050,44050,44000,364
|
|
20250211,102800,4181537750,44000,44050,44050,44000,142
|
|
20250211,102700,4175287100,44000,44050,44050,44000,210
|
|
20250211,102600,4166045900,44000,44050,44050,44000,185
|
|
20250211,102500,4157905850,44000,44000,44050,44000,261
|
|
20250211,102400,4146421500,44000,44000,44050,44000,220
|
|
20250211,102300,4136738900,44000,44050,44050,44000,54
|
|
20250211,102200,4134362550,44050,44050,44050,44000,108
|
|
20250211,102100,4129609700,44000,44050,44200,44000,241
|
|
20250211,102000,4118986400,44050,44000,44100,44000,458
|
|
20250211,101900,4098821600,44050,44150,44150,44000,60
|
|
20250211,101800,4096180250,44150,43900,44200,43900,566
|
|
20250211,101700,4071282100,43950,44000,44000,43900,272
|
|
20250211,101600,4059325350,43900,44000,44050,43900,975
|
|
20250211,101500,4016439700,44000,44050,44100,44000,168
|
|
20250211,101400,4009040900,44050,43950,44050,43950,245
|
|
20250211,101300,3998260950,43950,44050,44050,43950,450
|
|
20250211,101200,3978465200,44000,44050,44050,44000,651
|
|
20250211,101100,3949820000,44000,44000,44000,44000,977
|
|
20250211,101000,3906832000,44000,44000,44050,44000,553
|
|
20250211,100900,3882496300,44000,44050,44050,43900,2069
|
|
20250211,100800,3791503550,44050,44050,44050,44000,110
|
|
20250211,100700,3786661900,44000,44000,44050,44000,592
|
|
20250211,100600,3760591900,44000,44150,44250,44000,1240
|
|
20250211,100500,3705935900,44100,44250,44250,44100,361
|
|
20250211,100400,3689995450,44200,44200,44250,44200,100
|
|
20250211,100300,3685574900,44200,44200,44250,44150,570
|
|
20250211,100200,3660383600,44200,44200,44250,44200,227
|
|
20250211,100100,3650348150,44200,44200,44250,44200,231
|
|
20250211,100000,3640130600,44200,44300,44300,44200,864
|
|
20250211,095900,3601892300,44350,44450,44450,44300,1248
|
|
20250211,095800,3546456200,44450,44450,44500,44450,133
|
|
20250211,095700,3540542800,44450,44450,44500,44450,179
|
|
20250211,095600,3532584350,44500,44450,44500,44450,247
|
|
20250211,095500,3521604900,44500,44450,44500,44450,292
|
|
20250211,095400,3508614200,44450,44550,44550,44450,512
|
|
20250211,095300,3485826700,44600,44700,44700,44550,468
|
|
20250211,095200,3464948200,44750,44800,44850,44700,510
|
|
20250211,095100,3442124600,44800,44750,44800,44750,122
|
|
20250211,095000,3436664650,44750,44750,44800,44500,1044
|
|
20250211,094900,3390036400,44750,45100,45100,44750,6354
|
|
20250211,094800,3103924050,45050,45100,45100,45050,632
|
|
20250211,094700,3075430900,45050,45050,45100,44950,3431
|
|
20250211,094600,2920982100,45000,45050,45200,45000,2038
|
|
20250211,094500,2829175550,45000,44850,45200,44800,16931
|
|
20250211,094400,2066163350,44800,44700,44850,44600,3108
|
|
20250211,094300,1927154700,44750,44750,44750,44700,119
|
|
20250211,094200,1921834200,44700,44550,44750,44500,1002
|
|
20250211,094100,1877168450,44550,44550,44550,44450,645
|
|
20250211,094000,1848436050,44550,44700,44800,44450,3764
|
|
20250211,093900,1680234250,44700,44800,44800,44700,915
|
|
20250211,093800,1639286250,44800,44800,44900,44800,3046
|
|
20250211,093700,1502669300,44800,44650,44800,44600,1682
|
|
20250211,093600,1427401650,44650,44550,44650,44550,1138
|
|
20250211,093500,1376626150,44550,44400,44600,44350,2086
|
|
20250211,093400,1283900400,44400,44300,44450,44250,1834
|
|
20250211,093300,1202556950,44300,44250,44300,44200,129
|
|
20250211,093200,1196846950,44250,44300,44300,44150,454
|
|
20250211,093100,1176782150,44250,44400,44400,44200,1255
|
|
20250211,093000,1121195350,44350,44400,44400,44350,427
|
|
20250211,092900,1102254600,44400,44300,44400,44300,954
|
|
20250211,092800,1059975550,44300,44350,44350,44300,254
|
|
20250211,092700,1048711500,44350,44400,44500,44300,1067
|
|
20250211,092600,1001337500,44350,44100,44400,44100,650
|
|
20250211,092500,972566200,44100,44050,44100,44050,212
|
|
20250211,092400,963226400,44050,44100,44150,44050,365
|
|
20250211,092300,947138900,44100,44100,44100,44050,236
|
|
20250211,092200,936741950,44050,44000,44050,43950,573
|
|
20250211,092100,911528850,44000,44000,44000,43950,208
|
|
20250211,092000,902383300,44000,43950,44000,43900,414
|
|
20250211,091900,884194950,43950,43900,44000,43900,193
|
|
20250211,091800,875714150,43900,43850,43950,43800,761
|
|
20250211,091700,842346100,43850,43900,43900,43800,467
|
|
20250211,091600,821869450,43900,43900,43950,43850,564
|
|
20250211,091500,797107550,43900,43900,43950,43850,592
|
|
20250211,091400,771112200,43900,43850,43900,43850,245
|
|
20250211,091300,760357900,43850,43850,43900,43850,127
|
|
20250211,091200,754788050,43900,43850,43900,43850,184
|
|
20250211,091100,746716000,43850,43950,43950,43750,1509
|
|
20250211,091000,680525800,43950,43950,44000,43900,1027
|
|
20250211,090900,635388100,43950,44000,44000,43950,370
|
|
20250211,090800,619124550,44000,44000,44050,43950,530
|
|
20250211,090700,595805200,43900,43800,43900,43750,1665
|
|
20250211,090600,522908700,43800,43900,43900,43750,1085
|
|
20250211,090500,475388500,43900,43850,43900,43850,155
|
|
20250211,090400,468589250,43900,44050,44050,43800,414
|
|
20250211,090300,450417500,44050,43950,44050,43900,258
|
|
20250211,090200,439084600,43950,44200,44300,43950,1959
|
|
20250211,090100,352695100,44200,44000,44450,43800,1602
|
|
20250211,090000,281913900,44000,43600,44000,43600,6424
|