726 lines
42 KiB
CSV
726 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,210300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,210200,68283536500,386000,386000,386000,386000,0
|
|
20250211,210100,68283536500,386000,386000,386000,386000,0
|
|
20250211,210000,68283536500,386000,386000,386000,386000,0
|
|
20250211,205900,68283536500,386000,386000,386000,386000,0
|
|
20250211,205800,68283536500,386000,386000,386000,386000,0
|
|
20250211,205700,68283536500,386000,386000,386000,386000,0
|
|
20250211,205600,68283536500,386000,386000,386000,386000,0
|
|
20250211,205500,68283536500,386000,386000,386000,386000,0
|
|
20250211,205400,68283536500,386000,386000,386000,386000,0
|
|
20250211,205300,68283536500,386000,386000,386000,386000,0
|
|
20250211,205200,68283536500,386000,386000,386000,386000,0
|
|
20250211,205100,68283536500,386000,386000,386000,386000,0
|
|
20250211,205000,68283536500,386000,386000,386000,386000,0
|
|
20250211,204900,68283536500,386000,386000,386000,386000,0
|
|
20250211,204800,68283536500,386000,386000,386000,386000,0
|
|
20250211,204700,68283536500,386000,386000,386000,386000,0
|
|
20250211,204600,68283536500,386000,386000,386000,386000,0
|
|
20250211,204500,68283536500,386000,386000,386000,386000,0
|
|
20250211,204400,68283536500,386000,386000,386000,386000,0
|
|
20250211,204300,68283536500,386000,386000,386000,386000,0
|
|
20250211,204200,68283536500,386000,386000,386000,386000,0
|
|
20250211,204100,68283536500,386000,386000,386000,386000,0
|
|
20250211,204000,68283536500,386000,386000,386000,386000,0
|
|
20250211,203900,68283536500,386000,386000,386000,386000,0
|
|
20250211,203800,68283536500,386000,386000,386000,386000,0
|
|
20250211,203700,68283536500,386000,386000,386000,386000,0
|
|
20250211,203600,68283536500,386000,386000,386000,386000,0
|
|
20250211,203500,68283536500,386000,386000,386000,386000,0
|
|
20250211,203400,68283536500,386000,386000,386000,386000,0
|
|
20250211,203300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,203200,68283536500,386000,386000,386000,386000,0
|
|
20250211,203100,68283536500,386000,386000,386000,386000,0
|
|
20250211,203000,68283536500,386000,386000,386000,386000,0
|
|
20250211,202900,68283536500,386000,386000,386000,386000,0
|
|
20250211,202800,68283536500,386000,386000,386000,386000,0
|
|
20250211,202700,68283536500,386000,386000,386000,386000,0
|
|
20250211,202600,68283536500,386000,386000,386000,386000,0
|
|
20250211,202500,68283536500,386000,386000,386000,386000,0
|
|
20250211,202400,68283536500,386000,386000,386000,386000,0
|
|
20250211,202300,68283536500,386000,386000,386000,386000,0
|
|
20250211,202200,68283536500,386000,386000,386000,386000,0
|
|
20250211,202100,68283536500,386000,386000,386000,386000,0
|
|
20250211,202000,68283536500,386000,386000,386000,386000,0
|
|
20250211,201900,68283536500,386000,386000,386000,386000,0
|
|
20250211,201800,68283536500,386000,386000,386000,386000,0
|
|
20250211,201700,68283536500,386000,386000,386000,386000,0
|
|
20250211,201600,68283536500,386000,386000,386000,386000,0
|
|
20250211,201500,68283536500,386000,386000,386000,386000,0
|
|
20250211,201400,68283536500,386000,386000,386000,386000,0
|
|
20250211,201300,68283536500,386000,386000,386000,386000,0
|
|
20250211,201200,68283536500,386000,386000,386000,386000,0
|
|
20250211,201100,68283536500,386000,386000,386000,386000,0
|
|
20250211,201000,68283536500,386000,386000,386000,386000,0
|
|
20250211,200900,68283536500,386000,386000,386000,386000,0
|
|
20250211,200800,68283536500,386000,386000,386000,386000,0
|
|
20250211,200700,68283536500,386000,386000,386000,386000,0
|
|
20250211,200600,68283536500,386000,386000,386000,386000,0
|
|
20250211,200500,68283536500,386000,386000,386000,386000,0
|
|
20250211,200400,68283536500,386000,386000,386000,386000,0
|
|
20250211,200300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,200200,68283536500,386000,386000,386000,386000,0
|
|
20250211,200100,68283536500,386000,386000,386000,386000,0
|
|
20250211,200000,68283536500,386000,386000,386000,386000,0
|
|
20250211,195900,68283536500,386000,386000,386000,386000,0
|
|
20250211,195800,68283536500,386000,386000,386000,386000,0
|
|
20250211,195700,68283536500,386000,386000,386000,386000,0
|
|
20250211,195600,68283536500,386000,386000,386000,386000,0
|
|
20250211,195500,68283536500,386000,386000,386000,386000,0
|
|
20250211,195400,68283536500,386000,386000,386000,386000,0
|
|
20250211,195300,68283536500,386000,386000,386000,386000,0
|
|
20250211,195200,68283536500,386000,386000,386000,386000,0
|
|
20250211,195100,68283536500,386000,386000,386000,386000,0
|
|
20250211,195000,68283536500,386000,386000,386000,386000,0
|
|
20250211,194900,68283536500,386000,386000,386000,386000,0
|
|
20250211,194800,68283536500,386000,386000,386000,386000,0
|
|
20250211,194700,68283536500,386000,386000,386000,386000,0
|
|
20250211,194600,68283536500,386000,386000,386000,386000,0
|
|
20250211,194500,68283536500,386000,386000,386000,386000,0
|
|
20250211,194400,68283536500,386000,386000,386000,386000,0
|
|
20250211,194300,68283536500,386000,386000,386000,386000,0
|
|
20250211,194200,68283536500,386000,386000,386000,386000,0
|
|
20250211,194100,68283536500,386000,386000,386000,386000,0
|
|
20250211,194000,68283536500,386000,386000,386000,386000,0
|
|
20250211,193900,68283536500,386000,386000,386000,386000,0
|
|
20250211,193800,68283536500,386000,386000,386000,386000,0
|
|
20250211,193700,68283536500,386000,386000,386000,386000,0
|
|
20250211,193600,68283536500,386000,386000,386000,386000,0
|
|
20250211,193500,68283536500,386000,386000,386000,386000,0
|
|
20250211,193400,68283536500,386000,386000,386000,386000,0
|
|
20250211,193300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,193200,68283536500,386000,386000,386000,386000,0
|
|
20250211,193100,68283536500,386000,386000,386000,386000,0
|
|
20250211,193000,68283536500,386000,386000,386000,386000,0
|
|
20250211,192900,68283536500,386000,386000,386000,386000,0
|
|
20250211,192800,68283536500,386000,386000,386000,386000,0
|
|
20250211,192700,68283536500,386000,386000,386000,386000,0
|
|
20250211,192600,68283536500,386000,386000,386000,386000,0
|
|
20250211,192500,68283536500,386000,386000,386000,386000,0
|
|
20250211,192400,68283536500,386000,386000,386000,386000,0
|
|
20250211,192300,68283536500,386000,386000,386000,386000,0
|
|
20250211,192200,68283536500,386000,386000,386000,386000,0
|
|
20250211,192100,68283536500,386000,386000,386000,386000,0
|
|
20250211,192000,68283536500,386000,386000,386000,386000,0
|
|
20250211,191900,68283536500,386000,386000,386000,386000,0
|
|
20250211,191800,68283536500,386000,386000,386000,386000,0
|
|
20250211,191700,68283536500,386000,386000,386000,386000,0
|
|
20250211,191600,68283536500,386000,386000,386000,386000,0
|
|
20250211,191500,68283536500,386000,386000,386000,386000,0
|
|
20250211,191400,68283536500,386000,386000,386000,386000,0
|
|
20250211,191300,68283536500,386000,386000,386000,386000,0
|
|
20250211,191200,68283536500,386000,386000,386000,386000,0
|
|
20250211,191100,68283536500,386000,386000,386000,386000,0
|
|
20250211,191000,68283536500,386000,386000,386000,386000,0
|
|
20250211,190900,68283536500,386000,386000,386000,386000,0
|
|
20250211,190800,68283536500,386000,386000,386000,386000,0
|
|
20250211,190700,68283536500,386000,386000,386000,386000,0
|
|
20250211,190600,68283536500,386000,386000,386000,386000,0
|
|
20250211,190500,68283536500,386000,386000,386000,386000,0
|
|
20250211,190400,68283536500,386000,386000,386000,386000,0
|
|
20250211,190300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,190200,68283536500,386000,386000,386000,386000,0
|
|
20250211,190100,68283536500,386000,386000,386000,386000,0
|
|
20250211,190000,68283536500,386000,386000,386000,386000,0
|
|
20250211,185900,68283536500,386000,386000,386000,386000,0
|
|
20250211,185800,68283536500,386000,386000,386000,386000,0
|
|
20250211,185700,68283536500,386000,386000,386000,386000,0
|
|
20250211,185600,68283536500,386000,386000,386000,386000,0
|
|
20250211,185500,68283536500,386000,386000,386000,386000,0
|
|
20250211,185400,68283536500,386000,386000,386000,386000,0
|
|
20250211,185300,68283536500,386000,386000,386000,386000,0
|
|
20250211,185200,68283536500,386000,386000,386000,386000,0
|
|
20250211,185100,68283536500,386000,386000,386000,386000,0
|
|
20250211,185000,68283536500,386000,386000,386000,386000,0
|
|
20250211,184900,68283536500,386000,386000,386000,386000,0
|
|
20250211,184800,68283536500,386000,386000,386000,386000,0
|
|
20250211,184700,68283536500,386000,386000,386000,386000,0
|
|
20250211,184600,68283536500,386000,386000,386000,386000,0
|
|
20250211,184500,68283536500,386000,386000,386000,386000,0
|
|
20250211,184400,68283536500,386000,386000,386000,386000,0
|
|
20250211,184300,68283536500,386000,386000,386000,386000,0
|
|
20250211,184200,68283536500,386000,386000,386000,386000,0
|
|
20250211,184100,68283536500,386000,386000,386000,386000,0
|
|
20250211,184000,68283536500,386000,386000,386000,386000,0
|
|
20250211,183900,68283536500,386000,386000,386000,386000,0
|
|
20250211,183800,68283536500,386000,386000,386000,386000,0
|
|
20250211,183700,68283536500,386000,386000,386000,386000,0
|
|
20250211,183600,68283536500,386000,386000,386000,386000,0
|
|
20250211,183500,68283536500,386000,386000,386000,386000,0
|
|
20250211,183400,68283536500,386000,386000,386000,386000,0
|
|
20250211,183300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,183200,68283536500,386000,386000,386000,386000,0
|
|
20250211,183100,68283536500,386000,386000,386000,386000,0
|
|
20250211,183000,68283536500,386000,386000,386000,386000,0
|
|
20250211,182900,68283536500,386000,386000,386000,386000,0
|
|
20250211,182800,68283536500,386000,386000,386000,386000,0
|
|
20250211,182700,68283536500,386000,386000,386000,386000,0
|
|
20250211,182600,68283536500,386000,386000,386000,386000,0
|
|
20250211,182500,68283536500,386000,386000,386000,386000,0
|
|
20250211,182400,68283536500,386000,386000,386000,386000,0
|
|
20250211,182300,68283536500,386000,386000,386000,386000,0
|
|
20250211,182200,68283536500,386000,386000,386000,386000,0
|
|
20250211,182100,68283536500,386000,386000,386000,386000,0
|
|
20250211,182000,68283536500,386000,386000,386000,386000,0
|
|
20250211,181900,68283536500,386000,386000,386000,386000,0
|
|
20250211,181800,68283536500,386000,386000,386000,386000,0
|
|
20250211,181700,68283536500,386000,386000,386000,386000,0
|
|
20250211,181600,68283536500,386000,386000,386000,386000,0
|
|
20250211,181500,68283536500,386000,386000,386000,386000,0
|
|
20250211,181400,68283536500,386000,386000,386000,386000,0
|
|
20250211,181300,68283536500,386000,386000,386000,386000,0
|
|
20250211,181200,68283536500,386000,386000,386000,386000,0
|
|
20250211,181100,68283536500,386000,386000,386000,386000,0
|
|
20250211,181000,68283536500,386000,386000,386000,386000,0
|
|
20250211,180900,68283536500,386000,386000,386000,386000,0
|
|
20250211,180800,68283536500,386000,386000,386000,386000,0
|
|
20250211,180700,68283536500,386000,386000,386000,386000,0
|
|
20250211,180600,68283536500,386000,386000,386000,386000,0
|
|
20250211,180500,68283536500,386000,386000,386000,386000,0
|
|
20250211,180400,68283536500,386000,386000,386000,386000,0
|
|
20250211,180300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,180200,68283536500,386000,386000,386000,386000,0
|
|
20250211,180100,68283536500,386000,386000,386000,386000,0
|
|
20250211,180000,68283536500,386000,386000,386000,386000,0
|
|
20250211,175900,68283536500,386000,386000,386000,386000,0
|
|
20250211,175800,68283536500,386000,386000,386000,386000,0
|
|
20250211,175700,68283536500,386000,386000,386000,386000,0
|
|
20250211,175600,68283536500,386000,386000,386000,386000,0
|
|
20250211,175500,68283536500,386000,386000,386000,386000,0
|
|
20250211,175400,68283536500,386000,386000,386000,386000,0
|
|
20250211,175300,68283536500,386000,386000,386000,386000,0
|
|
20250211,175200,68283536500,386000,386000,386000,386000,0
|
|
20250211,175100,68283536500,386000,386000,386000,386000,0
|
|
20250211,175000,68283536500,386000,386000,386000,386000,0
|
|
20250211,174900,68283536500,386000,386000,386000,386000,0
|
|
20250211,174800,68283536500,386000,386000,386000,386000,0
|
|
20250211,174700,68283536500,386000,386000,386000,386000,0
|
|
20250211,174600,68283536500,386000,386000,386000,386000,0
|
|
20250211,174500,68283536500,386000,386000,386000,386000,0
|
|
20250211,174400,68283536500,386000,386000,386000,386000,0
|
|
20250211,174300,68283536500,386000,386000,386000,386000,0
|
|
20250211,174200,68283536500,386000,386000,386000,386000,0
|
|
20250211,174100,68283536500,386000,386000,386000,386000,0
|
|
20250211,174000,68283536500,386000,386000,386000,386000,0
|
|
20250211,173900,68283536500,386000,386000,386000,386000,0
|
|
20250211,173800,68283536500,386000,386000,386000,386000,0
|
|
20250211,173700,68283536500,386000,386000,386000,386000,0
|
|
20250211,173600,68283536500,386000,386000,386000,386000,0
|
|
20250211,173500,68283536500,386000,386000,386000,386000,0
|
|
20250211,173400,68283536500,386000,386000,386000,386000,0
|
|
20250211,173300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,173200,68283536500,386000,386000,386000,386000,0
|
|
20250211,173100,68283536500,386000,386000,386000,386000,0
|
|
20250211,173000,68283536500,386000,386000,386000,386000,0
|
|
20250211,172900,68283536500,386000,386000,386000,386000,0
|
|
20250211,172800,68283536500,386000,386000,386000,386000,0
|
|
20250211,172700,68283536500,386000,386000,386000,386000,0
|
|
20250211,172600,68283536500,386000,386000,386000,386000,0
|
|
20250211,172500,68283536500,386000,386000,386000,386000,0
|
|
20250211,172400,68283536500,386000,386000,386000,386000,0
|
|
20250211,172300,68283536500,386000,386000,386000,386000,0
|
|
20250211,172200,68283536500,386000,386000,386000,386000,0
|
|
20250211,172100,68283536500,386000,386000,386000,386000,0
|
|
20250211,172000,68283536500,386000,386000,386000,386000,0
|
|
20250211,171900,68283536500,386000,386000,386000,386000,0
|
|
20250211,171800,68283536500,386000,386000,386000,386000,0
|
|
20250211,171700,68283536500,386000,386000,386000,386000,0
|
|
20250211,171600,68283536500,386000,386000,386000,386000,0
|
|
20250211,171500,68283536500,386000,386000,386000,386000,0
|
|
20250211,171400,68283536500,386000,386000,386000,386000,0
|
|
20250211,171300,68283536500,386000,386000,386000,386000,0
|
|
20250211,171200,68283536500,386000,386000,386000,386000,0
|
|
20250211,171100,68283536500,386000,386000,386000,386000,0
|
|
20250211,171000,68283536500,386000,386000,386000,386000,0
|
|
20250211,170900,68283536500,386000,386000,386000,386000,0
|
|
20250211,170800,68283536500,386000,386000,386000,386000,0
|
|
20250211,170700,68283536500,386000,386000,386000,386000,0
|
|
20250211,170600,68283536500,386000,386000,386000,386000,0
|
|
20250211,170500,68283536500,386000,386000,386000,386000,0
|
|
20250211,170400,68283536500,386000,386000,386000,386000,0
|
|
20250211,170300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,170200,68283536500,386000,386000,386000,386000,0
|
|
20250211,170100,68283536500,386000,386000,386000,386000,0
|
|
20250211,170000,68283536500,386000,386000,386000,386000,0
|
|
20250211,165900,68283536500,386000,386000,386000,386000,0
|
|
20250211,165800,68283536500,386000,386000,386000,386000,0
|
|
20250211,165700,68283536500,386000,386000,386000,386000,0
|
|
20250211,165600,68283536500,386000,386000,386000,386000,0
|
|
20250211,165500,68283536500,386000,386000,386000,386000,0
|
|
20250211,165400,68283536500,386000,386000,386000,386000,0
|
|
20250211,165300,68283536500,386000,386000,386000,386000,0
|
|
20250211,165200,68283536500,386000,386000,386000,386000,0
|
|
20250211,165100,68283536500,386000,386000,386000,386000,0
|
|
20250211,165000,68283536500,386000,386000,386000,386000,0
|
|
20250211,164900,68283536500,386000,386000,386000,386000,0
|
|
20250211,164800,68283536500,386000,386000,386000,386000,0
|
|
20250211,164700,68283536500,386000,386000,386000,386000,0
|
|
20250211,164600,68283536500,386000,386000,386000,386000,0
|
|
20250211,164500,68283536500,386000,386000,386000,386000,0
|
|
20250211,164400,68283536500,386000,386000,386000,386000,0
|
|
20250211,164300,68283536500,386000,386000,386000,386000,0
|
|
20250211,164200,68283536500,386000,386000,386000,386000,0
|
|
20250211,164100,68283536500,386000,386000,386000,386000,0
|
|
20250211,164000,68283536500,386000,386000,386000,386000,0
|
|
20250211,163900,68283536500,386000,386000,386000,386000,0
|
|
20250211,163800,68283536500,386000,386000,386000,386000,0
|
|
20250211,163700,68283536500,386000,386000,386000,386000,0
|
|
20250211,163600,68283536500,386000,386000,386000,386000,0
|
|
20250211,163500,68283536500,386000,386000,386000,386000,0
|
|
20250211,163400,68283536500,386000,386000,386000,386000,0
|
|
20250211,163300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,163200,68283536500,386000,386000,386000,386000,0
|
|
20250211,163100,68283536500,386000,386000,386000,386000,0
|
|
20250211,163000,68283536500,386000,386000,386000,386000,0
|
|
20250211,162900,68283536500,386000,386000,386000,386000,0
|
|
20250211,162800,68283536500,386000,386000,386000,386000,0
|
|
20250211,162700,68283536500,386000,386000,386000,386000,0
|
|
20250211,162600,68283536500,386000,386000,386000,386000,0
|
|
20250211,162500,68283536500,386000,386000,386000,386000,0
|
|
20250211,162400,68283536500,386000,386000,386000,386000,0
|
|
20250211,162300,68283536500,386000,386000,386000,386000,0
|
|
20250211,162200,68283536500,386000,386000,386000,386000,0
|
|
20250211,162100,68283536500,386000,386000,386000,386000,0
|
|
20250211,162000,68283536500,386000,386000,386000,386000,0
|
|
20250211,161900,68283536500,386000,386000,386000,386000,0
|
|
20250211,161800,68283536500,386000,386000,386000,386000,0
|
|
20250211,161700,68283536500,386000,386000,386000,386000,0
|
|
20250211,161600,68283536500,386000,386000,386000,386000,0
|
|
20250211,161500,68283536500,386000,386000,386000,386000,0
|
|
20250211,161400,68283536500,386000,386000,386000,386000,0
|
|
20250211,161300,68283536500,386000,386000,386000,386000,0
|
|
20250211,161200,68283536500,386000,386000,386000,386000,0
|
|
20250211,161100,68283536500,386000,386000,386000,386000,0
|
|
20250211,161000,68283536500,386000,386000,386000,386000,0
|
|
20250211,160900,68283536500,386000,386000,386000,386000,0
|
|
20250211,160800,68283536500,386000,386000,386000,386000,0
|
|
20250211,160700,68283536500,386000,386000,386000,386000,0
|
|
20250211,160600,68283536500,386000,386000,386000,386000,0
|
|
20250211,160500,68283536500,386000,386000,386000,386000,0
|
|
20250211,160400,68283536500,386000,386000,386000,386000,0
|
|
20250211,160300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,160200,68283536500,386000,386000,386000,386000,0
|
|
20250211,160100,68283536500,386000,386000,386000,386000,0
|
|
20250211,160000,68283536500,386000,386000,386000,386000,0
|
|
20250211,155900,68283536500,386000,386000,386000,386000,0
|
|
20250211,155800,68283536500,386000,386000,386000,386000,0
|
|
20250211,155700,68283536500,386000,386000,386000,386000,0
|
|
20250211,155600,68283536500,386000,386000,386000,386000,0
|
|
20250211,155500,68283536500,386000,386000,386000,386000,0
|
|
20250211,155400,68283536500,386000,386000,386000,386000,0
|
|
20250211,155300,68283536500,386000,386000,386000,386000,0
|
|
20250211,155200,68283536500,386000,386000,386000,386000,0
|
|
20250211,155100,68283536500,386000,386000,386000,386000,0
|
|
20250211,155000,68283536500,386000,386000,386000,386000,0
|
|
20250211,154900,68283536500,386000,386000,386000,386000,0
|
|
20250211,154800,68283536500,386000,386000,386000,386000,0
|
|
20250211,154700,68283536500,386000,386000,386000,386000,0
|
|
20250211,154600,68283536500,386000,386000,386000,386000,0
|
|
20250211,154500,68283536500,386000,386000,386000,386000,0
|
|
20250211,154400,68283536500,386000,386000,386000,386000,0
|
|
20250211,154300,68283536500,386000,386000,386000,386000,0
|
|
20250211,154200,68283536500,386000,386000,386000,386000,0
|
|
20250211,154100,68283536500,386000,386000,386000,386000,0
|
|
20250211,154000,68283536500,386000,386000,386000,386000,0
|
|
20250211,153900,68283536500,386000,386000,386000,386000,0
|
|
20250211,153800,68283536500,386000,386000,386000,386000,0
|
|
20250211,153700,68283536500,386000,386000,386000,386000,0
|
|
20250211,153600,68283536500,386000,386000,386000,386000,0
|
|
20250211,153500,68283536500,386000,386000,386000,386000,0
|
|
20250211,153400,68283536500,386000,386000,386000,386000,0
|
|
20250211,153300,68283536500,386000,386000,386000,386000,6035
|
|
20250211,153200,68283536500,386000,386000,386000,386000,0
|
|
20250211,153100,68283536500,386000,386000,386000,386000,0
|
|
20250211,153000,68283536500,386000,386000,386000,386000,6035
|
|
20250211,152900,65954026500,386000,386000,386000,386000,0
|
|
20250211,152800,65954026500,386000,386000,386000,386000,0
|
|
20250211,152700,65954026500,386000,386000,386000,386000,0
|
|
20250211,152600,65954026500,386000,386000,386000,386000,0
|
|
20250211,152500,65954026500,386000,386000,386000,386000,0
|
|
20250211,152400,65954026500,386000,386000,386000,386000,0
|
|
20250211,152300,65954026500,386000,386000,386000,386000,0
|
|
20250211,152200,65954026500,386000,386000,386000,386000,0
|
|
20250211,152100,65954026500,386000,386000,386000,386000,0
|
|
20250211,152000,65954026500,386000,386000,386000,386000,0
|
|
20250211,151900,65954026500,386000,386500,386500,386000,659
|
|
20250211,151800,65699508500,386000,386500,386500,386000,833
|
|
20250211,151700,65377601500,386500,386500,386500,386000,883
|
|
20250211,151600,65036358500,386500,386000,386500,386000,347
|
|
20250211,151500,64902294500,386500,386500,386500,386000,167
|
|
20250211,151400,64837769500,386500,386500,386500,386000,136
|
|
20250211,151300,64785230000,386500,386000,386500,385500,166
|
|
20250211,151200,64721115000,386000,385500,386000,385500,291
|
|
20250211,151100,64608811500,385500,385500,386000,385500,418
|
|
20250211,151000,64447486000,385500,386000,386000,385500,302
|
|
20250211,150900,64330934500,386000,385500,386000,385500,199
|
|
20250211,150800,64254142500,386000,386000,386000,385500,244
|
|
20250211,150700,64159972000,385500,386000,386000,385500,171
|
|
20250211,150600,64094017500,386000,386000,386000,385500,261
|
|
20250211,150500,63993309000,386000,385000,386000,385000,848
|
|
20250211,150400,63666391000,385000,385500,385500,385000,229
|
|
20250211,150300,63578146500,385000,385500,385500,385000,158
|
|
20250211,150200,63517258500,385500,385500,385500,385000,335
|
|
20250211,150100,63388195500,385000,385000,385500,385000,166
|
|
20250211,150000,63324225000,385500,385500,386000,385000,1082
|
|
20250211,145900,62907014500,385500,385000,385500,385000,296
|
|
20250211,145800,62793006000,385000,386000,386000,385000,853
|
|
20250211,145700,62464175500,386000,386000,386000,385500,525
|
|
20250211,145600,62261685500,386000,385500,386000,385500,395
|
|
20250211,145500,62109353500,386000,386000,386000,385500,260
|
|
20250211,145400,62009060500,385500,386000,386000,385500,92
|
|
20250211,145300,61973565000,386000,386000,386000,385500,152
|
|
20250211,145200,61914931500,385500,385500,386000,385500,198
|
|
20250211,145100,61838522500,386000,386000,386000,385500,405
|
|
20250211,145000,61682207000,386000,386000,386000,385500,141
|
|
20250211,144900,61627801000,386000,386000,386000,385500,177
|
|
20250211,144800,61559504500,386000,386000,386000,385500,161
|
|
20250211,144700,61497399000,386000,386000,386000,385500,214
|
|
20250211,144600,61414810000,386000,386000,386000,385500,251
|
|
20250211,144500,61317967500,386000,386000,386000,385500,255
|
|
20250211,144400,61219592500,385500,386000,386000,385500,257
|
|
20250211,144300,61120444500,386000,385500,386000,385500,146
|
|
20250211,144200,61064128500,385500,386000,386500,385500,473
|
|
20250211,144100,60881550500,385500,385500,386000,385500,925
|
|
20250211,144000,60524918000,386000,386000,386000,385500,120
|
|
20250211,143900,60478601500,386000,386000,386000,385500,144
|
|
20250211,143800,60423029000,386000,385500,386000,385500,224
|
|
20250211,143700,60336606500,386000,386000,386000,385500,241
|
|
20250211,143600,60243606000,386000,386000,386000,385500,316
|
|
20250211,143500,60121637500,386000,386000,386000,385500,128
|
|
20250211,143400,60072235500,385500,386000,386000,385500,226
|
|
20250211,143300,59985021500,385500,386000,386000,385500,125
|
|
20250211,143200,59936782000,386000,386000,386000,385500,393
|
|
20250211,143100,59785103000,386000,385500,386000,385500,798
|
|
20250211,143000,59477106500,385500,385500,386000,385500,125
|
|
20250211,142900,59428891000,386000,385000,386000,385000,279
|
|
20250211,142800,59321311000,385500,385500,386000,385000,378
|
|
20250211,142700,59175596500,386000,385500,386000,385500,257
|
|
20250211,142600,59076479000,385500,385000,385500,385000,112
|
|
20250211,142500,59033305000,385000,385500,386000,385000,307
|
|
20250211,142400,58914967000,385500,385500,385500,385000,298
|
|
20250211,142300,58800174500,385500,385500,385500,385000,108
|
|
20250211,142200,58758545500,385500,386000,386000,385000,173
|
|
20250211,142100,58691842000,386000,386000,386000,385000,191
|
|
20250211,142000,58618159500,385500,386000,386000,385000,322
|
|
20250211,141900,58493980500,386000,385500,386000,385000,220
|
|
20250211,141800,58409123500,385500,385500,385500,385000,163
|
|
20250211,141700,58346288500,385000,385500,385500,385000,119
|
|
20250211,141600,58300431000,385500,385500,385500,385000,185
|
|
20250211,141500,58229126000,385500,385500,385500,385000,131
|
|
20250211,141400,58178634000,385500,385000,385500,385000,159
|
|
20250211,141300,58117349000,385500,385000,385500,385000,118
|
|
20250211,141200,58071880500,385500,385500,385500,385000,133
|
|
20250211,141100,58020623500,385500,385500,385500,385000,131
|
|
20250211,141000,57970125000,385500,385500,385500,385000,149
|
|
20250211,140900,57912717500,385500,385500,385500,385000,102
|
|
20250211,140800,57873402000,385500,385500,385500,385000,106
|
|
20250211,140700,57832551000,385500,385500,385500,385000,295
|
|
20250211,140600,57718927500,385500,385500,386000,385000,216
|
|
20250211,140500,57635652000,385500,386000,386000,385000,123
|
|
20250211,140400,57588211500,386000,386000,386000,385000,352
|
|
20250211,140300,57452506000,386000,385500,386000,385500,361
|
|
20250211,140200,57313286500,386000,385500,386000,385500,190
|
|
20250211,140100,57240010000,385500,386000,386000,385500,131
|
|
20250211,140000,57189472500,386000,386000,386000,385500,182
|
|
20250211,135900,57119249500,386000,386000,386000,385500,157
|
|
20250211,135800,57058652000,386000,385500,386000,385500,82
|
|
20250211,135700,57027020000,385500,385500,386000,385000,124
|
|
20250211,135600,56979204500,385500,386000,386000,385500,282
|
|
20250211,135500,56870441000,386000,386000,386000,385500,94
|
|
20250211,135400,56834159500,386000,385500,386000,385500,298
|
|
20250211,135300,56719156500,385500,385000,386000,384500,1404
|
|
20250211,135200,56178436000,385000,385000,385000,384500,98
|
|
20250211,135100,56140714000,385000,385000,385000,384500,141
|
|
20250211,135000,56086448000,385000,385000,385000,384500,90
|
|
20250211,134900,56051807000,385000,385500,385500,384500,99
|
|
20250211,134800,56013686500,385500,385000,385500,385000,116
|
|
20250211,134700,55969010000,385500,385000,385500,384500,331
|
|
20250211,134600,55841566000,385500,385500,385500,385000,298
|
|
20250211,134500,55726767000,385500,385500,385500,385000,154
|
|
20250211,134400,55667411500,385500,385500,386000,385000,371
|
|
20250211,134300,55524389000,385000,385500,385500,385000,282
|
|
20250211,134200,55415747000,385000,385500,385500,385000,68
|
|
20250211,134100,55389548000,385500,385000,386000,385000,92
|
|
20250211,134000,55354072500,385500,385000,386000,385000,250
|
|
20250211,133900,55257622000,386000,386000,386000,385000,153
|
|
20250211,133800,55198626500,385500,386000,386000,385000,236
|
|
20250211,133700,55107702000,385000,385500,386000,385000,243
|
|
20250211,133600,55013986500,386000,386000,386000,385500,123
|
|
20250211,133500,54966533000,386000,385500,386000,385500,270
|
|
20250211,133400,54862317500,386000,386000,386000,385500,65
|
|
20250211,133300,54837242000,386000,386000,386000,385500,104
|
|
20250211,133200,54797136500,385500,385500,386000,385000,243
|
|
20250211,133100,54703522000,385500,385500,386000,385000,155
|
|
20250211,133000,54643767500,385500,385500,385500,385000,142
|
|
20250211,132900,54589040500,386000,386000,386000,385000,212
|
|
20250211,132800,54507276000,386000,386500,386500,385500,577
|
|
20250211,132700,54284536000,386000,386000,386500,386000,138
|
|
20250211,132600,54231227500,386500,386500,386500,386000,180
|
|
20250211,132500,54161687000,386500,386500,386500,386000,166
|
|
20250211,132400,54097550500,386000,386500,386500,386000,295
|
|
20250211,132300,53983616000,386000,386500,386500,385500,128
|
|
20250211,132200,53934180500,386000,386000,386500,385500,827
|
|
20250211,132100,53614868000,386000,385500,386000,385000,108
|
|
20250211,132000,53573208500,385500,385500,385500,385000,121
|
|
20250211,131900,53526573500,385500,385500,385500,385000,587
|
|
20250211,131800,53300487000,385500,385500,385500,385000,90
|
|
20250211,131700,53265795000,385000,385500,385500,385000,231
|
|
20250211,131600,53176793000,385500,385500,385500,385000,453
|
|
20250211,131500,53002318500,385000,385500,385500,385000,177
|
|
20250211,131400,52934124500,385000,385500,385500,385000,112
|
|
20250211,131300,52890970500,385500,385000,385500,384500,440
|
|
20250211,131200,52721637000,385000,385000,385500,384500,1092
|
|
20250211,131100,52301651000,385000,385000,385000,384500,370
|
|
20250211,131000,52159235500,385000,385000,385500,384500,221
|
|
20250211,130900,52074154000,385000,385000,385000,384500,114
|
|
20250211,130800,52030268000,384500,385000,385000,384500,196
|
|
20250211,130700,51954822500,385000,385000,385000,384500,125
|
|
20250211,130600,51906715500,385000,385000,385000,384500,122
|
|
20250211,130500,51859746500,385000,385000,385000,384500,184
|
|
20250211,130400,51788932500,385000,384500,385000,384500,45
|
|
20250211,130300,51771612500,385000,384500,385000,384000,124
|
|
20250211,130200,51723926500,384000,384500,385000,384000,721
|
|
20250211,130100,51446767500,384500,385500,385500,384500,224
|
|
20250211,130000,51360477500,385500,385000,385500,384500,299
|
|
20250211,125900,51245352000,384500,385000,385000,384500,184
|
|
20250211,125800,51174550000,385000,384500,385000,384500,148
|
|
20250211,125700,51117600000,384500,385000,385500,384500,1055
|
|
20250211,125600,50711427500,385500,385500,385500,385000,106
|
|
20250211,125500,50670581500,385500,385500,385500,385000,145
|
|
20250211,125400,50614718000,385500,385500,386000,385000,226
|
|
20250211,125300,50527603000,385500,385500,386000,385000,167
|
|
20250211,125200,50463246000,385500,385000,385500,385000,122
|
|
20250211,125100,50416220500,385500,385500,385500,385000,168
|
|
20250211,125000,50351460000,385500,385500,385500,385000,93
|
|
20250211,124900,50315617500,385000,385500,385500,385000,238
|
|
20250211,124800,50223888500,385000,384500,385500,384500,78
|
|
20250211,124700,50193856000,385000,385500,385500,384500,349
|
|
20250211,124600,50059568500,385500,385000,385500,385000,412
|
|
20250211,124500,49900917500,385000,385000,385000,384500,195
|
|
20250211,124400,49825850000,385000,385000,385000,384500,136
|
|
20250211,124300,49773498000,385000,384000,385000,384000,417
|
|
20250211,124200,49613197000,383500,384000,384500,383500,266
|
|
20250211,124100,49511055000,384000,384000,384000,383500,159
|
|
20250211,124000,49450022000,384000,384000,384000,383500,152
|
|
20250211,123900,49391682500,384000,384000,384000,383500,83
|
|
20250211,123800,49359821000,383500,384000,384000,383500,199
|
|
20250211,123700,49283458000,383500,384000,384500,383500,246
|
|
20250211,123600,49188975500,384500,384500,385000,384000,97
|
|
20250211,123500,49151676000,385000,384500,385000,384500,79
|
|
20250211,123400,49121270000,384500,384500,385000,384000,169
|
|
20250211,123300,49056297000,384500,384000,384500,383500,366
|
|
20250211,123200,48915759000,384000,383500,384000,383500,74
|
|
20250211,123100,48887349500,384000,384000,384000,383500,121
|
|
20250211,123000,48840909500,383500,383000,384000,383000,125
|
|
20250211,122900,48792963500,383000,383500,383500,383000,141
|
|
20250211,122800,48738897000,383500,383500,383500,383000,182
|
|
20250211,122700,48669123000,383500,383000,383500,383000,313
|
|
20250211,122600,48549202000,383000,384000,384000,383000,569
|
|
20250211,122500,48331096500,384000,384000,384000,383500,158
|
|
20250211,122400,48270463000,384000,383500,384000,383500,139
|
|
20250211,122300,48217110000,383500,384000,384000,383500,89
|
|
20250211,122200,48182936500,384000,384500,384500,383500,279
|
|
20250211,122100,48075838000,384000,384000,384500,384000,99
|
|
20250211,122000,48037807000,384000,384000,384500,383500,181
|
|
20250211,121900,47968296500,384000,384500,384500,384000,558
|
|
20250211,121800,47753964500,384500,384000,384500,384000,110
|
|
20250211,121700,47711673000,384000,384500,384500,384000,147
|
|
20250211,121600,47655170500,384000,384000,384500,384000,75
|
|
20250211,121500,47626356000,384500,384000,384500,384000,110
|
|
20250211,121400,47584077500,384500,384000,384500,383500,85
|
|
20250211,121300,47551444500,384000,383500,384000,383500,183
|
|
20250211,121200,47481214500,384000,384500,384500,383500,430
|
|
20250211,121100,47316166000,384500,384500,384500,383500,362
|
|
20250211,121000,47177056000,384000,384500,384500,384000,86
|
|
20250211,120900,47143994000,384500,384500,384500,384000,128
|
|
20250211,120800,47094815000,384500,384000,384500,384000,541
|
|
20250211,120700,46887004500,384000,384500,385000,384000,161
|
|
20250211,120600,46825112500,384500,384500,384500,384000,163
|
|
20250211,120500,46762484000,384500,384500,384500,384000,79
|
|
20250211,120400,46732112000,384500,384500,384500,384000,89
|
|
20250211,120300,46697901500,384500,384000,385000,384000,103
|
|
20250211,120200,46658297500,384500,384000,384500,384000,298
|
|
20250211,120100,46543816000,384500,384000,385000,384000,166
|
|
20250211,120000,46479983500,384500,384500,384500,384000,82
|
|
20250211,115900,46448466500,384500,384500,384500,384000,129
|
|
20250211,115800,46398879500,384000,384500,385000,384000,188
|
|
20250211,115700,46326598000,384000,384000,384500,384000,122
|
|
20250211,115600,46279713500,384000,384000,384500,384000,209
|
|
20250211,115500,46199379000,384000,384000,384500,383500,207
|
|
20250211,115400,46119893500,384000,383500,384000,383500,182
|
|
20250211,115300,46050042000,384000,384000,384000,383500,109
|
|
20250211,115200,46008193000,384000,384000,384000,383500,145
|
|
20250211,115100,45952537000,384000,384000,384000,383500,142
|
|
20250211,115000,45898037000,384000,383500,384000,383000,82
|
|
20250211,114900,45866589000,383500,383500,384000,383000,110
|
|
20250211,114800,45824400000,384000,384000,384000,383000,135
|
|
20250211,114700,45772602500,384000,383500,384000,383000,196
|
|
20250211,114600,45697387000,383500,384000,384500,383000,489
|
|
20250211,114500,45509654500,384000,384000,384000,383500,318
|
|
20250211,114400,45387622500,384000,384000,384000,383500,54
|
|
20250211,114300,45366897500,383500,384000,384000,383500,98
|
|
20250211,114200,45329270500,384000,384000,384000,383500,129
|
|
20250211,114100,45279753000,384000,384000,384000,383500,85
|
|
20250211,114000,45247123500,383500,384000,384500,383500,375
|
|
20250211,113900,45103128000,384000,384500,385000,384000,120
|
|
20250211,113800,45056986500,384500,384500,385000,384000,118
|
|
20250211,113700,45011611000,384500,385000,385000,384000,112
|
|
20250211,113600,44968528000,385000,384500,385000,384000,277
|
|
20250211,113500,44862025000,384500,384000,384500,384000,94
|
|
20250211,113400,44825898000,384000,384500,384500,384000,118
|
|
20250211,113300,44780537500,384500,384500,385000,384000,313
|
|
20250211,113200,44660164000,385000,385000,385500,384500,373
|
|
20250211,113100,44516562000,385500,385000,385500,385000,85
|
|
20250211,113000,44483806000,385000,384500,385500,384500,162
|
|
20250211,112900,44421431000,385000,385000,385000,384500,160
|
|
20250211,112800,44359846000,385000,385000,385000,384500,123
|
|
20250211,112700,44312506000,385000,385000,385000,384500,107
|
|
20250211,112600,44271328500,384500,384000,385000,383500,538
|
|
20250211,112500,44064595500,383500,384000,384000,383500,106
|
|
20250211,112400,44023906500,383500,383500,384000,383500,89
|
|
20250211,112300,43989744000,383500,384000,384000,383500,192
|
|
20250211,112200,43916050500,383500,384000,384000,383500,56
|
|
20250211,112100,43894552000,384000,384000,384000,383500,212
|
|
20250211,112000,43813214000,383500,384000,384000,383500,130
|
|
20250211,111900,43763309000,384000,383500,384000,383500,79
|
|
20250211,111800,43732993500,384000,384000,384000,383500,196
|
|
20250211,111700,43657769000,383500,383500,384000,383500,113
|
|
20250211,111600,43614422000,383500,384000,384000,383500,90
|
|
20250211,111500,43579878500,383500,383500,384000,383500,360
|
|
20250211,111400,43441796000,383500,383500,384000,383500,202
|
|
20250211,111300,43364300000,384000,384000,384000,383500,70
|
|
20250211,111200,43337443000,383500,384000,384000,383500,61
|
|
20250211,111100,43314027500,384000,383500,384000,383500,199
|
|
20250211,111000,43237684500,384000,383000,384000,383000,415
|
|
20250211,110900,43078552000,383500,383500,384000,383000,116
|
|
20250211,110800,43034087500,384000,383500,384000,383000,136
|
|
20250211,110700,42981948500,384000,383000,384000,382500,984
|
|
20250211,110600,42605019500,383000,384000,384000,383000,1470
|
|
20250211,110500,42041616500,384000,383500,384000,383500,57
|
|
20250211,110400,42019754500,383500,384000,384000,383500,108
|
|
20250211,110300,41978315000,384000,384000,384000,383500,57
|
|
20250211,110200,41956429000,384000,383500,384000,383500,78
|
|
20250211,110100,41926488500,384000,384000,384000,383500,131
|
|
20250211,110000,41876222000,384000,384000,384000,383500,125
|
|
20250211,105900,41828231000,384000,384000,384000,383500,196
|
|
20250211,105800,41753039000,384000,384000,384500,383500,220
|
|
20250211,105700,41668556500,384500,384000,384500,383500,254
|
|
20250211,105600,41571029000,384000,385000,385000,384000,538
|
|
20250211,105500,41364369000,385000,384000,385000,384000,371
|
|
20250211,105400,41221749000,384000,384500,384500,384000,123
|
|
20250211,105300,41174499500,384500,383500,384500,383500,159
|
|
20250211,105200,41113438000,384000,384500,384500,383500,568
|
|
20250211,105100,40895366500,384000,384500,384500,384000,131
|
|
20250211,105000,40845004500,384500,384000,384500,384000,112
|
|
20250211,104900,40801970000,384000,384000,384500,384000,303
|
|
20250211,104800,40685611000,384500,384000,384500,384000,104
|
|
20250211,104700,40645628500,384000,384500,384500,384000,148
|
|
20250211,104600,40588762500,384500,384500,384500,384000,89
|
|
20250211,104500,40554561000,384500,384000,384500,384000,359
|
|
20250211,104400,40416688000,384500,384500,384500,384000,112
|
|
20250211,104300,40373635500,384000,384000,384500,384000,258
|
|
20250211,104200,40274486500,384500,384000,384500,384000,107
|
|
20250211,104100,40233360000,384500,384500,384500,384000,298
|
|
20250211,104000,40118836500,384000,384500,384500,384000,189
|
|
20250211,103900,40046221500,384500,384000,384500,383500,201
|
|
20250211,103800,39969055000,383500,384000,384000,383500,168
|
|
20250211,103700,39904564000,384000,384000,384500,383500,389
|
|
20250211,103600,39755206000,384000,383500,384000,383500,370
|
|
20250211,103500,39613151000,383500,384000,384000,383500,331
|
|
20250211,103400,39486173500,384000,383500,384000,383500,140
|
|
20250211,103300,39432451500,383500,384500,384500,383500,629
|
|
20250211,103200,39191066000,384500,385500,385500,384000,1372
|
|
20250211,103100,38663760000,385000,385000,385500,384500,381
|
|
20250211,103000,38517083500,385500,385000,385500,384500,903
|
|
20250211,102900,38169469500,385500,385000,385500,385000,101
|
|
20250211,102800,38130544500,385000,385500,386000,385000,376
|
|
20250211,102700,37985596000,385500,385500,386000,385000,221
|
|
20250211,102600,37900448000,385500,385500,385500,385000,287
|
|
20250211,102500,37789860000,385000,385500,385500,385000,92
|
|
20250211,102400,37754424000,385500,385500,385500,385000,105
|
|
20250211,102300,37713979000,385500,385500,386000,385500,318
|
|
20250211,102200,37591373000,386000,387000,387000,386000,319
|
|
20250211,102100,37468207000,386000,386500,387000,386000,136
|
|
20250211,102000,37415658500,386500,386500,386500,385500,142
|
|
20250211,101900,37360850000,386500,386000,386500,385500,581
|
|
20250211,101800,37136798000,386000,385000,386000,385000,128
|
|
20250211,101700,37087418500,385500,385000,385500,384500,1555
|
|
20250211,101600,36488727500,385500,386500,386500,385000,1972
|
|
20250211,101500,35727956000,386500,387000,387000,386000,475
|
|
20250211,101400,35544296500,387000,386500,387000,386500,163
|
|
20250211,101300,35481258500,386500,387000,387000,386500,134
|
|
20250211,101200,35429416000,387000,386500,387000,386000,387
|
|
20250211,101100,35279868500,386500,388000,388500,386000,1079
|
|
20250211,101000,34862147000,388000,387500,388000,387500,173
|
|
20250211,100900,34795032500,387500,388500,388500,387500,259
|
|
20250211,100800,34694477500,389000,388500,389000,388500,464
|
|
20250211,100700,34514047000,389000,387500,389000,387000,1096
|
|
20250211,100600,34088226000,387500,386500,388000,386500,572
|
|
20250211,100500,33866721500,387000,387500,387500,386500,201
|
|
20250211,100400,33788927000,387500,387000,387500,387000,153
|
|
20250211,100300,33729682000,387000,387500,387500,386500,166
|
|
20250211,100200,33665386500,387500,387500,387500,386500,189
|
|
20250211,100100,33592232500,387000,387000,388500,387000,370
|
|
20250211,100000,33448828500,387500,388000,388000,387000,340
|
|
20250211,095900,33317054500,387500,387000,389000,387000,486
|
|
20250211,095800,33128456500,387000,386000,388000,385500,629
|
|
20250211,095700,32885321500,385500,386000,386000,385500,186
|
|
20250211,095600,32813582500,386000,386000,386500,385500,350
|
|
20250211,095500,32678471500,386000,387000,387000,385500,477
|
|
20250211,095400,32494271500,387000,387000,387500,385500,661
|
|
20250211,095300,32238842500,386500,384500,386500,384500,1175
|
|
20250211,095200,31785628000,385000,385500,385500,384000,979
|
|
20250211,095100,31408882000,385500,387500,387500,385000,1257
|
|
20250211,095000,30923265500,387500,389500,389500,387500,669
|
|
20250211,094900,30663236500,389500,389500,389500,389000,972
|
|
20250211,094800,30284676500,389500,390000,390000,388500,1498
|
|
20250211,094700,29701310500,390000,389000,390000,389000,468
|
|
20250211,094600,29518918500,389500,390000,390500,389000,2143
|
|
20250211,094500,28683462000,390000,389500,390000,389500,1039
|
|
20250211,094400,28278320500,390000,388000,390000,387000,3917
|
|
20250211,094300,26754592000,388000,388000,388000,386000,1472
|
|
20250211,094200,26184661000,387500,387000,388000,386500,776
|
|
20250211,094100,25884244000,387000,388500,388500,387000,1771
|
|
20250211,094000,25197295500,388500,388000,388500,387500,804
|
|
20250211,093900,24885255500,387500,388000,388500,387500,1538
|
|
20250211,093800,24288319500,388000,386000,388000,385000,1587
|
|
20250211,093700,23674540500,386000,386500,387000,385000,1055
|
|
20250211,093600,23266728500,386500,386500,387000,385000,1024
|
|
20250211,093500,22871617000,386500,387000,387000,386000,925
|
|
20250211,093400,22514145000,387000,389000,389000,386500,2688
|
|
20250211,093300,21472395000,389000,387500,389000,387500,2159
|
|
20250211,093200,20633536000,387500,387000,388000,386500,1428
|
|
20250211,093100,20080427500,387000,386500,387000,385500,2127
|
|
20250211,093000,19258765000,386000,385000,386500,384500,4720
|
|
20250211,092900,17439218000,384500,384500,385000,384000,990
|
|
20250211,092800,17058578500,384500,384500,384500,384000,1035
|
|
20250211,092700,16660697500,384500,384000,384500,384000,3416
|
|
20250211,092600,15348397000,384000,384000,384000,383500,456
|
|
20250211,092500,15173419500,383500,383500,384000,383000,797
|
|
20250211,092400,14867796500,383000,383000,383500,383000,498
|
|
20250211,092300,14676991500,383000,382500,383500,382000,1672
|
|
20250211,092200,14036783000,382500,381500,382500,380500,1471
|
|
20250211,092100,13475729500,381500,381500,381500,381000,221
|
|
20250211,092000,13391445500,381500,381000,382000,381000,402
|
|
20250211,091900,13238145000,381000,382500,382500,380500,728
|
|
20250211,091800,12960144500,382000,382000,382500,382000,626
|
|
20250211,091700,12720964000,382500,381500,382500,381500,1282
|
|
20250211,091600,12231064000,382000,382500,383000,381500,505
|
|
20250211,091500,12038058000,382500,382500,383000,382000,969
|
|
20250211,091400,11667352000,382500,381500,382500,380000,2962
|
|
20250211,091300,10538733500,382000,379500,382000,379000,1380
|
|
20250211,091200,10014294500,379500,380000,380500,379500,1523
|
|
20250211,091100,9435783000,380000,380500,381000,380000,301
|
|
20250211,091000,9321279000,380000,381000,381500,380000,785
|
|
20250211,090900,9022690000,381500,382500,382500,381000,1997
|
|
20250211,090800,8260366000,382000,383500,383500,382000,997
|
|
20250211,090700,7878759000,383500,384000,384000,383000,1137
|
|
20250211,090600,7442751500,384000,383500,384000,383000,1340
|
|
20250211,090500,6929104500,383500,383000,384500,382500,2444
|
|
20250211,090400,5991530500,382500,381500,383000,379500,4996
|
|
20250211,090300,4082864500,381500,379500,382000,379000,2902
|
|
20250211,090200,2978204000,379500,380000,380000,379000,970
|
|
20250211,090100,2610168500,379500,379500,380000,378500,1588
|
|
20250211,090000,2007937500,379500,380000,381500,379000,5279
|