717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,205400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,205300,51440953600,42250,42250,42250,42250,0
|
|
20250220,205200,51440953600,42250,42250,42250,42250,0
|
|
20250220,205100,51440953600,42250,42250,42250,42250,0
|
|
20250220,205000,51440953600,42250,42250,42250,42250,0
|
|
20250220,204900,51440953600,42250,42250,42250,42250,0
|
|
20250220,204800,51440953600,42250,42250,42250,42250,0
|
|
20250220,204700,51440953600,42250,42250,42250,42250,0
|
|
20250220,204600,51440953600,42250,42250,42250,42250,0
|
|
20250220,204500,51440953600,42250,42250,42250,42250,0
|
|
20250220,204400,51440953600,42250,42250,42250,42250,0
|
|
20250220,204300,51440953600,42250,42250,42250,42250,0
|
|
20250220,204200,51440953600,42250,42250,42250,42250,0
|
|
20250220,204100,51440953600,42250,42250,42250,42250,0
|
|
20250220,204000,51440953600,42250,42250,42250,42250,0
|
|
20250220,203900,51440953600,42250,42250,42250,42250,0
|
|
20250220,203800,51440953600,42250,42250,42250,42250,0
|
|
20250220,203700,51440953600,42250,42250,42250,42250,0
|
|
20250220,203600,51440953600,42250,42250,42250,42250,0
|
|
20250220,203500,51440953600,42250,42250,42250,42250,0
|
|
20250220,203400,51440953600,42250,42250,42250,42250,0
|
|
20250220,203300,51440953600,42250,42250,42250,42250,0
|
|
20250220,203200,51440953600,42250,42250,42250,42250,0
|
|
20250220,203100,51440953600,42250,42250,42250,42250,0
|
|
20250220,203000,51440953600,42250,42250,42250,42250,0
|
|
20250220,202900,51440953600,42250,42250,42250,42250,0
|
|
20250220,202800,51440953600,42250,42250,42250,42250,0
|
|
20250220,202700,51440953600,42250,42250,42250,42250,0
|
|
20250220,202600,51440953600,42250,42250,42250,42250,0
|
|
20250220,202500,51440953600,42250,42250,42250,42250,0
|
|
20250220,202400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,202300,51440953600,42250,42250,42250,42250,0
|
|
20250220,202200,51440953600,42250,42250,42250,42250,0
|
|
20250220,202100,51440953600,42250,42250,42250,42250,0
|
|
20250220,202000,51440953600,42250,42250,42250,42250,0
|
|
20250220,201900,51440953600,42250,42250,42250,42250,0
|
|
20250220,201800,51440953600,42250,42250,42250,42250,0
|
|
20250220,201700,51440953600,42250,42250,42250,42250,0
|
|
20250220,201600,51440953600,42250,42250,42250,42250,0
|
|
20250220,201500,51440953600,42250,42250,42250,42250,0
|
|
20250220,201400,51440953600,42250,42250,42250,42250,0
|
|
20250220,201300,51440953600,42250,42250,42250,42250,0
|
|
20250220,201200,51440953600,42250,42250,42250,42250,0
|
|
20250220,201100,51440953600,42250,42250,42250,42250,0
|
|
20250220,201000,51440953600,42250,42250,42250,42250,0
|
|
20250220,200900,51440953600,42250,42250,42250,42250,0
|
|
20250220,200800,51440953600,42250,42250,42250,42250,0
|
|
20250220,200700,51440953600,42250,42250,42250,42250,0
|
|
20250220,200600,51440953600,42250,42250,42250,42250,0
|
|
20250220,200500,51440953600,42250,42250,42250,42250,0
|
|
20250220,200400,51440953600,42250,42250,42250,42250,0
|
|
20250220,200300,51440953600,42250,42250,42250,42250,0
|
|
20250220,200200,51440953600,42250,42250,42250,42250,0
|
|
20250220,200100,51440953600,42250,42250,42250,42250,0
|
|
20250220,200000,51440953600,42250,42250,42250,42250,0
|
|
20250220,195900,51440953600,42250,42250,42250,42250,0
|
|
20250220,195800,51440953600,42250,42250,42250,42250,0
|
|
20250220,195700,51440953600,42250,42250,42250,42250,0
|
|
20250220,195600,51440953600,42250,42250,42250,42250,0
|
|
20250220,195500,51440953600,42250,42250,42250,42250,0
|
|
20250220,195400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,195300,51440953600,42250,42250,42250,42250,0
|
|
20250220,195200,51440953600,42250,42250,42250,42250,0
|
|
20250220,195100,51440953600,42250,42250,42250,42250,0
|
|
20250220,195000,51440953600,42250,42250,42250,42250,0
|
|
20250220,194900,51440953600,42250,42250,42250,42250,0
|
|
20250220,194800,51440953600,42250,42250,42250,42250,0
|
|
20250220,194700,51440953600,42250,42250,42250,42250,0
|
|
20250220,194600,51440953600,42250,42250,42250,42250,0
|
|
20250220,194500,51440953600,42250,42250,42250,42250,0
|
|
20250220,194400,51440953600,42250,42250,42250,42250,0
|
|
20250220,194300,51440953600,42250,42250,42250,42250,0
|
|
20250220,194200,51440953600,42250,42250,42250,42250,0
|
|
20250220,194100,51440953600,42250,42250,42250,42250,0
|
|
20250220,194000,51440953600,42250,42250,42250,42250,0
|
|
20250220,193900,51440953600,42250,42250,42250,42250,0
|
|
20250220,193800,51440953600,42250,42250,42250,42250,0
|
|
20250220,193700,51440953600,42250,42250,42250,42250,0
|
|
20250220,193600,51440953600,42250,42250,42250,42250,0
|
|
20250220,193500,51440953600,42250,42250,42250,42250,0
|
|
20250220,193400,51440953600,42250,42250,42250,42250,0
|
|
20250220,193300,51440953600,42250,42250,42250,42250,0
|
|
20250220,193200,51440953600,42250,42250,42250,42250,0
|
|
20250220,193100,51440953600,42250,42250,42250,42250,0
|
|
20250220,193000,51440953600,42250,42250,42250,42250,0
|
|
20250220,192900,51440953600,42250,42250,42250,42250,0
|
|
20250220,192800,51440953600,42250,42250,42250,42250,0
|
|
20250220,192700,51440953600,42250,42250,42250,42250,0
|
|
20250220,192600,51440953600,42250,42250,42250,42250,0
|
|
20250220,192500,51440953600,42250,42250,42250,42250,0
|
|
20250220,192400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,192300,51440953600,42250,42250,42250,42250,0
|
|
20250220,192200,51440953600,42250,42250,42250,42250,0
|
|
20250220,192100,51440953600,42250,42250,42250,42250,0
|
|
20250220,192000,51440953600,42250,42250,42250,42250,0
|
|
20250220,191900,51440953600,42250,42250,42250,42250,0
|
|
20250220,191800,51440953600,42250,42250,42250,42250,0
|
|
20250220,191700,51440953600,42250,42250,42250,42250,0
|
|
20250220,191600,51440953600,42250,42250,42250,42250,0
|
|
20250220,191500,51440953600,42250,42250,42250,42250,0
|
|
20250220,191400,51440953600,42250,42250,42250,42250,0
|
|
20250220,191300,51440953600,42250,42250,42250,42250,0
|
|
20250220,191200,51440953600,42250,42250,42250,42250,0
|
|
20250220,191100,51440953600,42250,42250,42250,42250,0
|
|
20250220,191000,51440953600,42250,42250,42250,42250,0
|
|
20250220,190900,51440953600,42250,42250,42250,42250,0
|
|
20250220,190800,51440953600,42250,42250,42250,42250,0
|
|
20250220,190700,51440953600,42250,42250,42250,42250,0
|
|
20250220,190600,51440953600,42250,42250,42250,42250,0
|
|
20250220,190500,51440953600,42250,42250,42250,42250,0
|
|
20250220,190400,51440953600,42250,42250,42250,42250,0
|
|
20250220,190300,51440953600,42250,42250,42250,42250,0
|
|
20250220,190200,51440953600,42250,42250,42250,42250,0
|
|
20250220,190100,51440953600,42250,42250,42250,42250,0
|
|
20250220,190000,51440953600,42250,42250,42250,42250,0
|
|
20250220,185900,51440953600,42250,42250,42250,42250,0
|
|
20250220,185800,51440953600,42250,42250,42250,42250,0
|
|
20250220,185700,51440953600,42250,42250,42250,42250,0
|
|
20250220,185600,51440953600,42250,42250,42250,42250,0
|
|
20250220,185500,51440953600,42250,42250,42250,42250,0
|
|
20250220,185400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,185300,51440953600,42250,42250,42250,42250,0
|
|
20250220,185200,51440953600,42250,42250,42250,42250,0
|
|
20250220,185100,51440953600,42250,42250,42250,42250,0
|
|
20250220,185000,51440953600,42250,42250,42250,42250,0
|
|
20250220,184900,51440953600,42250,42250,42250,42250,0
|
|
20250220,184800,51440953600,42250,42250,42250,42250,0
|
|
20250220,184700,51440953600,42250,42250,42250,42250,0
|
|
20250220,184600,51440953600,42250,42250,42250,42250,0
|
|
20250220,184500,51440953600,42250,42250,42250,42250,0
|
|
20250220,184400,51440953600,42250,42250,42250,42250,0
|
|
20250220,184300,51440953600,42250,42250,42250,42250,0
|
|
20250220,184200,51440953600,42250,42250,42250,42250,0
|
|
20250220,184100,51440953600,42250,42250,42250,42250,0
|
|
20250220,184000,51440953600,42250,42250,42250,42250,0
|
|
20250220,183900,51440953600,42250,42250,42250,42250,0
|
|
20250220,183800,51440953600,42250,42250,42250,42250,0
|
|
20250220,183700,51440953600,42250,42250,42250,42250,0
|
|
20250220,183600,51440953600,42250,42250,42250,42250,0
|
|
20250220,183500,51440953600,42250,42250,42250,42250,0
|
|
20250220,183400,51440953600,42250,42250,42250,42250,0
|
|
20250220,183300,51440953600,42250,42250,42250,42250,0
|
|
20250220,183200,51440953600,42250,42250,42250,42250,0
|
|
20250220,183100,51440953600,42250,42250,42250,42250,0
|
|
20250220,183000,51440953600,42250,42250,42250,42250,0
|
|
20250220,182900,51440953600,42250,42250,42250,42250,0
|
|
20250220,182800,51440953600,42250,42250,42250,42250,0
|
|
20250220,182700,51440953600,42250,42250,42250,42250,0
|
|
20250220,182600,51440953600,42250,42250,42250,42250,0
|
|
20250220,182500,51440953600,42250,42250,42250,42250,0
|
|
20250220,182400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,182300,51440953600,42250,42250,42250,42250,0
|
|
20250220,182200,51440953600,42250,42250,42250,42250,0
|
|
20250220,182100,51440953600,42250,42250,42250,42250,0
|
|
20250220,182000,51440953600,42250,42250,42250,42250,0
|
|
20250220,181900,51440953600,42250,42250,42250,42250,0
|
|
20250220,181800,51440953600,42250,42250,42250,42250,0
|
|
20250220,181700,51440953600,42250,42250,42250,42250,0
|
|
20250220,181600,51440953600,42250,42250,42250,42250,0
|
|
20250220,181500,51440953600,42250,42250,42250,42250,0
|
|
20250220,181400,51440953600,42250,42250,42250,42250,0
|
|
20250220,181300,51440953600,42250,42250,42250,42250,0
|
|
20250220,181200,51440953600,42250,42250,42250,42250,0
|
|
20250220,181100,51440953600,42250,42250,42250,42250,0
|
|
20250220,181000,51440953600,42250,42250,42250,42250,0
|
|
20250220,180900,51440953600,42250,42250,42250,42250,0
|
|
20250220,180800,51440953600,42250,42250,42250,42250,0
|
|
20250220,180700,51440953600,42250,42250,42250,42250,0
|
|
20250220,180600,51440953600,42250,42250,42250,42250,0
|
|
20250220,180500,51440953600,42250,42250,42250,42250,0
|
|
20250220,180400,51440953600,42250,42250,42250,42250,0
|
|
20250220,180300,51440953600,42250,42250,42250,42250,0
|
|
20250220,180200,51440953600,42250,42250,42250,42250,0
|
|
20250220,180100,51440953600,42250,42250,42250,42250,0
|
|
20250220,180000,51440953600,42250,42250,42250,42250,0
|
|
20250220,175900,51440953600,42250,42250,42250,42250,0
|
|
20250220,175800,51440953600,42250,42250,42250,42250,0
|
|
20250220,175700,51440953600,42250,42250,42250,42250,0
|
|
20250220,175600,51440953600,42250,42250,42250,42250,0
|
|
20250220,175500,51440953600,42250,42250,42250,42250,0
|
|
20250220,175400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,175300,51440953600,42250,42250,42250,42250,0
|
|
20250220,175200,51440953600,42250,42250,42250,42250,0
|
|
20250220,175100,51440953600,42250,42250,42250,42250,0
|
|
20250220,175000,51440953600,42250,42250,42250,42250,0
|
|
20250220,174900,51440953600,42250,42250,42250,42250,0
|
|
20250220,174800,51440953600,42250,42250,42250,42250,0
|
|
20250220,174700,51440953600,42250,42250,42250,42250,0
|
|
20250220,174600,51440953600,42250,42250,42250,42250,0
|
|
20250220,174500,51440953600,42250,42250,42250,42250,0
|
|
20250220,174400,51440953600,42250,42250,42250,42250,0
|
|
20250220,174300,51440953600,42250,42250,42250,42250,0
|
|
20250220,174200,51440953600,42250,42250,42250,42250,0
|
|
20250220,174100,51440953600,42250,42250,42250,42250,0
|
|
20250220,174000,51440953600,42250,42250,42250,42250,0
|
|
20250220,173900,51440953600,42250,42250,42250,42250,0
|
|
20250220,173800,51440953600,42250,42250,42250,42250,0
|
|
20250220,173700,51440953600,42250,42250,42250,42250,0
|
|
20250220,173600,51440953600,42250,42250,42250,42250,0
|
|
20250220,173500,51440953600,42250,42250,42250,42250,0
|
|
20250220,173400,51440953600,42250,42250,42250,42250,0
|
|
20250220,173300,51440953600,42250,42250,42250,42250,0
|
|
20250220,173200,51440953600,42250,42250,42250,42250,0
|
|
20250220,173100,51440953600,42250,42250,42250,42250,0
|
|
20250220,173000,51440953600,42250,42250,42250,42250,0
|
|
20250220,172900,51440953600,42250,42250,42250,42250,0
|
|
20250220,172800,51440953600,42250,42250,42250,42250,0
|
|
20250220,172700,51440953600,42250,42250,42250,42250,0
|
|
20250220,172600,51440953600,42250,42250,42250,42250,0
|
|
20250220,172500,51440953600,42250,42250,42250,42250,0
|
|
20250220,172400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,172300,51440953600,42250,42250,42250,42250,0
|
|
20250220,172200,51440953600,42250,42250,42250,42250,0
|
|
20250220,172100,51440953600,42250,42250,42250,42250,0
|
|
20250220,172000,51440953600,42250,42250,42250,42250,0
|
|
20250220,171900,51440953600,42250,42250,42250,42250,0
|
|
20250220,171800,51440953600,42250,42250,42250,42250,0
|
|
20250220,171700,51440953600,42250,42250,42250,42250,0
|
|
20250220,171600,51440953600,42250,42250,42250,42250,0
|
|
20250220,171500,51440953600,42250,42250,42250,42250,0
|
|
20250220,171400,51440953600,42250,42250,42250,42250,0
|
|
20250220,171300,51440953600,42250,42250,42250,42250,0
|
|
20250220,171200,51440953600,42250,42250,42250,42250,0
|
|
20250220,171100,51440953600,42250,42250,42250,42250,0
|
|
20250220,171000,51440953600,42250,42250,42250,42250,0
|
|
20250220,170900,51440953600,42250,42250,42250,42250,0
|
|
20250220,170800,51440953600,42250,42250,42250,42250,0
|
|
20250220,170700,51440953600,42250,42250,42250,42250,0
|
|
20250220,170600,51440953600,42250,42250,42250,42250,0
|
|
20250220,170500,51440953600,42250,42250,42250,42250,0
|
|
20250220,170400,51440953600,42250,42250,42250,42250,0
|
|
20250220,170300,51440953600,42250,42250,42250,42250,0
|
|
20250220,170200,51440953600,42250,42250,42250,42250,0
|
|
20250220,170100,51440953600,42250,42250,42250,42250,0
|
|
20250220,170000,51440953600,42250,42250,42250,42250,0
|
|
20250220,165900,51440953600,42250,42250,42250,42250,0
|
|
20250220,165800,51440953600,42250,42250,42250,42250,0
|
|
20250220,165700,51440953600,42250,42250,42250,42250,0
|
|
20250220,165600,51440953600,42250,42250,42250,42250,0
|
|
20250220,165500,51440953600,42250,42250,42250,42250,0
|
|
20250220,165400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,165300,51440953600,42250,42250,42250,42250,0
|
|
20250220,165200,51440953600,42250,42250,42250,42250,0
|
|
20250220,165100,51440953600,42250,42250,42250,42250,0
|
|
20250220,165000,51440953600,42250,42250,42250,42250,0
|
|
20250220,164900,51440953600,42250,42250,42250,42250,0
|
|
20250220,164800,51440953600,42250,42250,42250,42250,0
|
|
20250220,164700,51440953600,42250,42250,42250,42250,0
|
|
20250220,164600,51440953600,42250,42250,42250,42250,0
|
|
20250220,164500,51440953600,42250,42250,42250,42250,0
|
|
20250220,164400,51440953600,42250,42250,42250,42250,0
|
|
20250220,164300,51440953600,42250,42250,42250,42250,0
|
|
20250220,164200,51440953600,42250,42250,42250,42250,0
|
|
20250220,164100,51440953600,42250,42250,42250,42250,0
|
|
20250220,164000,51440953600,42250,42250,42250,42250,0
|
|
20250220,163900,51440953600,42250,42250,42250,42250,0
|
|
20250220,163800,51440953600,42250,42250,42250,42250,0
|
|
20250220,163700,51440953600,42250,42250,42250,42250,0
|
|
20250220,163600,51440953600,42250,42250,42250,42250,0
|
|
20250220,163500,51440953600,42250,42250,42250,42250,0
|
|
20250220,163400,51440953600,42250,42250,42250,42250,0
|
|
20250220,163300,51440953600,42250,42250,42250,42250,0
|
|
20250220,163200,51440953600,42250,42250,42250,42250,0
|
|
20250220,163100,51440953600,42250,42250,42250,42250,0
|
|
20250220,163000,51440953600,42250,42250,42250,42250,0
|
|
20250220,162900,51440953600,42250,42250,42250,42250,0
|
|
20250220,162800,51440953600,42250,42250,42250,42250,0
|
|
20250220,162700,51440953600,42250,42250,42250,42250,0
|
|
20250220,162600,51440953600,42250,42250,42250,42250,0
|
|
20250220,162500,51440953600,42250,42250,42250,42250,0
|
|
20250220,162400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,162300,51440953600,42250,42250,42250,42250,0
|
|
20250220,162200,51440953600,42250,42250,42250,42250,0
|
|
20250220,162100,51440953600,42250,42250,42250,42250,0
|
|
20250220,162000,51440953600,42250,42250,42250,42250,0
|
|
20250220,161900,51440953600,42250,42250,42250,42250,0
|
|
20250220,161800,51440953600,42250,42250,42250,42250,0
|
|
20250220,161700,51440953600,42250,42250,42250,42250,0
|
|
20250220,161600,51440953600,42250,42250,42250,42250,0
|
|
20250220,161500,51440953600,42250,42250,42250,42250,0
|
|
20250220,161400,51440953600,42250,42250,42250,42250,0
|
|
20250220,161300,51440953600,42250,42250,42250,42250,0
|
|
20250220,161200,51440953600,42250,42250,42250,42250,0
|
|
20250220,161100,51440953600,42250,42250,42250,42250,0
|
|
20250220,161000,51440953600,42250,42250,42250,42250,0
|
|
20250220,160900,51440953600,42250,42250,42250,42250,0
|
|
20250220,160800,51440953600,42250,42250,42250,42250,0
|
|
20250220,160700,51440953600,42250,42250,42250,42250,0
|
|
20250220,160600,51440953600,42250,42250,42250,42250,0
|
|
20250220,160500,51440953600,42250,42250,42250,42250,0
|
|
20250220,160400,51440953600,42250,42250,42250,42250,0
|
|
20250220,160300,51440953600,42250,42250,42250,42250,0
|
|
20250220,160200,51440953600,42250,42250,42250,42250,0
|
|
20250220,160100,51440953600,42250,42250,42250,42250,0
|
|
20250220,160000,51440953600,42250,42250,42250,42250,0
|
|
20250220,155900,51440953600,42250,42250,42250,42250,0
|
|
20250220,155800,51440953600,42250,42250,42250,42250,0
|
|
20250220,155700,51440953600,42250,42250,42250,42250,0
|
|
20250220,155600,51440953600,42250,42250,42250,42250,0
|
|
20250220,155500,51440953600,42250,42250,42250,42250,0
|
|
20250220,155400,51440953600,42250,42250,42250,42250,11840
|
|
20250220,155300,51440953600,42250,42250,42250,42250,0
|
|
20250220,155200,51440953600,42250,42250,42250,42250,0
|
|
20250220,155100,51440953600,42250,42250,42250,42250,0
|
|
20250220,155000,51440953600,42250,42250,42250,42250,0
|
|
20250220,154900,51440953600,42250,42250,42250,42250,0
|
|
20250220,154800,51440953600,42250,42250,42250,42250,0
|
|
20250220,154700,51440953600,42250,42250,42250,42250,0
|
|
20250220,154600,51440953600,42250,42250,42250,42250,0
|
|
20250220,154500,51440953600,42250,42250,42250,42250,0
|
|
20250220,154400,51440953600,42250,42250,42250,42250,0
|
|
20250220,154300,51440953600,42250,42250,42250,42250,0
|
|
20250220,154200,51440953600,42250,42250,42250,42250,0
|
|
20250220,154100,51440953600,42250,42250,42250,42250,0
|
|
20250220,154000,51440953600,42250,42250,42250,42250,0
|
|
20250220,153900,51440953600,42250,42250,42250,42250,0
|
|
20250220,153800,51440953600,42250,42250,42250,42250,0
|
|
20250220,153700,51440953600,42250,42250,42250,42250,0
|
|
20250220,153600,51440953600,42250,42250,42250,42250,0
|
|
20250220,153500,51440953600,42250,42250,42250,42250,0
|
|
20250220,153400,51440953600,42250,42250,42250,42250,0
|
|
20250220,153300,51440953600,42250,42250,42250,42250,0
|
|
20250220,153200,51440953600,42250,42250,42250,42250,0
|
|
20250220,153100,51440953600,42250,42250,42250,42250,0
|
|
20250220,153000,51440953600,42250,42250,42250,42250,11840
|
|
20250220,152900,50940713600,42300,42300,42300,42300,0
|
|
20250220,152800,50940713600,42300,42300,42300,42300,0
|
|
20250220,152700,50940713600,42300,42300,42300,42300,0
|
|
20250220,152600,50940713600,42300,42300,42300,42300,0
|
|
20250220,152500,50940713600,42300,42300,42300,42300,0
|
|
20250220,152400,50940713600,42300,42300,42300,42300,0
|
|
20250220,152300,50940713600,42300,42300,42300,42300,0
|
|
20250220,152200,50940713600,42300,42300,42300,42300,0
|
|
20250220,152100,50940713600,42300,42300,42300,42300,0
|
|
20250220,152000,50940713600,42300,42300,42300,42300,0
|
|
20250220,151900,50940713600,42300,41950,42300,41950,2400
|
|
20250220,151800,50839651700,42000,41950,42050,41950,3350
|
|
20250220,151700,50698970150,41950,42000,42050,41950,1726
|
|
20250220,151600,50626493050,42000,42000,42050,41950,1407
|
|
20250220,151500,50567419100,41950,42000,42150,41950,2286
|
|
20250220,151400,50471409550,42000,41950,42300,41950,3903
|
|
20250220,151300,50307215450,42000,42000,42050,41950,2136
|
|
20250220,151200,50217496750,42000,42250,42250,42000,4402
|
|
20250220,151100,50032044650,42250,42350,42400,42200,675
|
|
20250220,151000,50003521050,42350,42300,42450,42200,1258
|
|
20250220,150900,49950314600,42250,42300,42350,42250,243
|
|
20250220,150800,49940033450,42300,42350,42400,42300,723
|
|
20250220,150700,49909416500,42350,42350,42400,42300,1084
|
|
20250220,150600,49863502450,42400,42450,42500,42400,3240
|
|
20250220,150500,49725917550,42450,42350,42500,42300,766
|
|
20250220,150400,49693410750,42500,42450,42500,42300,2001
|
|
20250220,150300,49608551600,42450,42450,42500,42350,1133
|
|
20250220,150200,49560470200,42450,42500,42500,42350,2021
|
|
20250220,150100,49474673800,42500,42400,42500,42350,888
|
|
20250220,150000,49436978600,42500,42350,42500,42250,1582
|
|
20250220,145900,49369881350,42300,42650,42650,42300,2346
|
|
20250220,145800,49270149050,42650,42750,42850,42600,6513
|
|
20250220,145700,48991806750,42750,42500,42750,42400,8168
|
|
20250220,145600,48643929650,42500,42100,42500,42100,9865
|
|
20250220,145500,48226220700,42100,42050,42100,42000,1753
|
|
20250220,145400,48152456450,42050,41950,42100,41950,1095
|
|
20250220,145300,48106422200,42000,42000,42050,42000,574
|
|
20250220,145200,48082307300,42000,42000,42050,41950,1598
|
|
20250220,145100,48015176200,42000,42000,42050,41950,1660
|
|
20250220,145000,47945412600,42050,41950,42050,41850,795
|
|
20250220,144900,47912045400,42000,41900,42000,41850,1811
|
|
20250220,144800,47836092400,41900,42000,42050,41850,2132
|
|
20250220,144700,47746684500,42000,42000,42050,41950,1811
|
|
20250220,144600,47670619400,42050,42000,42100,42000,3826
|
|
20250220,144500,47509786250,42000,41950,42050,41900,1438
|
|
20250220,144400,47449373050,41900,41950,41950,41900,1131
|
|
20250220,144300,47401979600,41900,41950,42000,41900,2464
|
|
20250220,144200,47298595900,42000,41800,42000,41800,2594
|
|
20250220,144100,47189848700,41800,41900,41900,41650,3383
|
|
20250220,144000,47048575300,41950,41500,41950,41450,2801
|
|
20250220,143900,46931836950,41500,41450,41600,41400,6998
|
|
20250220,143800,46641354000,41400,41300,41400,41250,2351
|
|
20250220,143700,46544176800,41300,41400,41400,41300,3498
|
|
20250220,143600,46399620900,41400,41450,41450,41400,1386
|
|
20250220,143500,46342201000,41400,41450,41450,41400,1219
|
|
20250220,143400,46291680200,41400,41350,41700,41300,2584
|
|
20250220,143300,46184656500,41350,41350,41450,41350,2291
|
|
20250220,143200,46089869100,41350,41450,41500,41300,3302
|
|
20250220,143100,45953254300,41500,41400,41650,41350,4671
|
|
20250220,143000,45759587900,41450,41550,41600,41450,8394
|
|
20250220,142900,45411243500,41600,41700,41700,41550,9810
|
|
20250220,142800,45003087850,41650,41700,41750,41600,5812
|
|
20250220,142700,44760968750,41750,41800,41800,41650,4234
|
|
20250220,142600,44584231000,41800,41850,41850,41800,1869
|
|
20250220,142500,44506100550,41850,41800,41950,41750,1243
|
|
20250220,142400,44454127250,41750,41950,41950,41750,2971
|
|
20250220,142300,44329762250,41900,41900,41900,41850,1933
|
|
20250220,142200,44248799700,41900,41750,41950,41750,3808
|
|
20250220,142100,44089612700,41750,41850,41900,41750,3776
|
|
20250220,142000,43931769100,41850,41950,41950,41850,3827
|
|
20250220,141900,43771475600,41950,42000,42000,41900,2308
|
|
20250220,141800,43674610600,42000,42050,42200,42000,3870
|
|
20250220,141700,43511844350,42050,41950,42050,41950,949
|
|
20250220,141600,43471961050,41950,41900,42000,41900,1015
|
|
20250220,141500,43429373850,41900,42150,42150,41900,4996
|
|
20250220,141400,43219426150,42100,42100,42150,42100,568
|
|
20250220,141300,43195502400,42150,42200,42250,42100,1642
|
|
20250220,141200,43126251450,42200,42050,42200,42050,473
|
|
20250220,141100,43106325600,42050,42100,42150,42050,864
|
|
20250220,141000,43069984550,42050,42250,42250,42000,3444
|
|
20250220,140900,42924986400,42250,42300,42300,42200,1329
|
|
20250220,140800,42868856250,42300,42400,42500,42200,970
|
|
20250220,140700,42827813050,42400,42650,42650,42400,1736
|
|
20250220,140600,42753985150,42650,42650,42650,42550,1143
|
|
20250220,140500,42705251450,42650,42650,42750,42650,1383
|
|
20250220,140400,42646192550,42650,42700,42750,42650,2111
|
|
20250220,140300,42556008200,42650,42600,42700,42600,1596
|
|
20250220,140200,42487960250,42600,42550,42650,42550,715
|
|
20250220,140100,42457480650,42550,42450,42700,42450,5890
|
|
20250220,140000,42206651750,42450,42200,42500,42200,3470
|
|
20250220,135900,42059618000,42200,42100,42200,42100,463
|
|
20250220,135800,42040106600,42100,42050,42100,42000,577
|
|
20250220,135700,42015832700,42050,42000,42050,42000,1697
|
|
20250220,135600,41944540200,42000,41950,42000,41950,725
|
|
20250220,135500,41914118450,42000,41950,42050,41950,1336
|
|
20250220,135400,41858012450,42000,42000,42000,41900,1963
|
|
20250220,135300,41775665200,42000,42000,42000,41950,921
|
|
20250220,135200,41737007450,41950,42000,42000,41950,1332
|
|
20250220,135100,41681108200,41950,41950,42000,41900,727
|
|
20250220,135000,41650610250,41950,41900,42000,41850,1210
|
|
20250220,134900,41599890900,41900,41900,41950,41800,3433
|
|
20250220,134800,41456212900,41900,42000,42050,41900,12795
|
|
20250220,134700,40919153300,42000,42150,42150,42000,6655
|
|
20250220,134600,40639252850,42150,42300,42300,42100,7597
|
|
20250220,134500,40318956950,42300,42400,42400,42200,9944
|
|
20250220,134400,39898390100,42350,42400,42450,42350,896
|
|
20250220,134300,39860402750,42400,42400,42450,42350,1966
|
|
20250220,134200,39777093300,42400,42350,42400,42350,583
|
|
20250220,134100,39752398050,42350,42450,42450,42350,1142
|
|
20250220,134000,39703979150,42450,42600,42600,42400,809
|
|
20250220,133900,39669607100,42600,42550,42600,42550,785
|
|
20250220,133800,39636199600,42550,42500,42750,42500,1075
|
|
20250220,133700,39590408650,42550,42500,42550,42400,2935
|
|
20250220,133600,39465693900,42500,42450,42500,42400,427
|
|
20250220,133500,39447563300,42450,42400,42450,42400,2446
|
|
20250220,133400,39343815750,42400,42450,42450,42400,1094
|
|
20250220,133300,39297418150,42450,42400,42450,42400,581
|
|
20250220,133200,39272781550,42400,42400,42450,42400,1306
|
|
20250220,133100,39217403500,42400,42450,42450,42400,1060
|
|
20250220,133000,39172456200,42450,42400,42450,42400,888
|
|
20250220,132900,39134789850,42400,42400,42450,42350,598
|
|
20250220,132800,39109433200,42400,42400,42400,42350,876
|
|
20250220,132700,39072304000,42400,42350,42450,42350,1761
|
|
20250220,132600,38997656850,42400,42400,42450,42350,1401
|
|
20250220,132500,38938289350,42400,42450,42450,42350,2138
|
|
20250220,132400,38847633450,42450,42400,42450,42400,354
|
|
20250220,132300,38832619100,42450,42450,42450,42400,1621
|
|
20250220,132200,38763887350,42400,42500,42500,42400,1004
|
|
20250220,132100,38721302300,42500,42450,42500,42400,970
|
|
20250220,132000,38680156000,42400,42450,42500,42400,1051
|
|
20250220,131900,38635541500,42450,42500,42500,42450,942
|
|
20250220,131800,38595546550,42500,42700,42750,42450,6197
|
|
20250220,131700,38332018600,42700,42800,42800,42700,277
|
|
20250220,131600,38320166150,42800,42850,42850,42800,274
|
|
20250220,131500,38308435650,42850,43000,43000,42850,458
|
|
20250220,131400,38288786800,43000,42850,43000,42850,1628
|
|
20250220,131300,38218800550,42850,42750,42950,42750,491
|
|
20250220,131200,38197752350,42750,42950,42950,42550,5132
|
|
20250220,131100,37978651200,42950,43050,43050,42850,5165
|
|
20250220,131000,37756647550,43050,43000,43050,42950,499
|
|
20250220,130900,37735188200,43000,43050,43100,42900,899
|
|
20250220,130800,37696550800,43100,42850,43100,42800,7742
|
|
20250220,130700,37363636400,42800,42750,42850,42750,913
|
|
20250220,130600,37324573500,42750,42600,42750,42600,941
|
|
20250220,130500,37284409650,42650,42650,42700,42600,245
|
|
20250220,130400,37273960250,42600,42750,42750,42600,215
|
|
20250220,130300,37264790050,42750,42800,42850,42650,3723
|
|
20250220,130200,37105606850,42900,42750,42950,42750,2217
|
|
20250220,130100,37010657200,42750,42650,42750,42600,1845
|
|
20250220,130000,36931912400,42650,42550,42650,42550,3162
|
|
20250220,125900,36797167450,42550,42500,42550,42500,492
|
|
20250220,125800,36776235600,42500,42500,42500,42450,558
|
|
20250220,125700,36752520750,42500,42450,42500,42450,1347
|
|
20250220,125600,36695292900,42500,42450,42500,42450,557
|
|
20250220,125500,36671637500,42450,42500,42500,42450,980
|
|
20250220,125400,36630020550,42500,42450,42500,42450,1239
|
|
20250220,125300,36577379150,42450,42500,42500,42450,1843
|
|
20250220,125200,36499055550,42500,42550,42550,42500,179
|
|
20250220,125100,36491439200,42550,42550,42600,42500,411
|
|
20250220,125000,36473962350,42550,42500,42550,42500,627
|
|
20250220,124900,36447289750,42500,42550,42550,42500,822
|
|
20250220,124800,36412324800,42550,42450,42550,42450,867
|
|
20250220,124700,36375490650,42500,42450,42500,42450,635
|
|
20250220,124600,36348534350,42500,42550,42550,42450,1399
|
|
20250220,124500,36289087600,42550,42550,42550,42500,590
|
|
20250220,124400,36264002300,42600,42550,42600,42550,355
|
|
20250220,124300,36248894100,42550,42600,42600,42500,462
|
|
20250220,124200,36229229150,42600,42500,42600,42500,1236
|
|
20250220,124100,36176633500,42550,42550,42550,42450,2760
|
|
20250220,124000,36059305850,42550,42600,42600,42550,1146
|
|
20250220,123900,36010537500,42600,42550,42600,42550,377
|
|
20250220,123800,35994485600,42550,42600,42600,42500,2175
|
|
20250220,123700,35901865500,42550,42600,42600,42550,920
|
|
20250220,123600,35862688900,42600,42450,42600,42450,2078
|
|
20250220,123500,35774369300,42500,42450,42500,42450,388
|
|
20250220,123400,35757893700,42450,42500,42500,42450,1008
|
|
20250220,123300,35715100600,42500,42450,42500,42450,758
|
|
20250220,123200,35682917750,42450,42450,42500,42450,271
|
|
20250220,123100,35671413600,42450,42500,42500,42450,1398
|
|
20250220,123000,35612062650,42500,42450,42500,42450,574
|
|
20250220,122900,35587682700,42500,42550,42600,42450,994
|
|
20250220,122800,35545421050,42600,42650,42650,42550,415
|
|
20250220,122700,35527740050,42650,42550,42650,42500,833
|
|
20250220,122600,35492268600,42600,42500,42600,42450,1915
|
|
20250220,122500,35410880450,42450,42450,42500,42400,1107
|
|
20250220,122400,35363922150,42450,42400,42450,42400,1205
|
|
20250220,122300,35312820350,42450,42500,42500,42400,507
|
|
20250220,122200,35291297750,42450,42500,42500,42450,368
|
|
20250220,122100,35275670600,42500,42450,42500,42450,604
|
|
20250220,122000,35250014500,42450,42500,42500,42450,836
|
|
20250220,121900,35214496650,42450,42500,42500,42450,442
|
|
20250220,121800,35195728450,42500,42450,42500,42400,403
|
|
20250220,121700,35178624750,42500,42550,42550,42450,1941
|
|
20250220,121600,35096183000,42550,42550,42550,42500,559
|
|
20250220,121500,35072407050,42550,42550,42600,42500,2379
|
|
20250220,121400,34971250850,42550,42550,42600,42550,162
|
|
20250220,121300,34964354650,42600,42700,42750,42600,147
|
|
20250220,121200,34958082850,42700,42550,42700,42500,817
|
|
20250220,121100,34923301800,42550,42500,42600,42500,704
|
|
20250220,121000,34893352250,42500,42600,42600,42500,661
|
|
20250220,120900,34865247850,42550,42600,42650,42550,1146
|
|
20250220,120800,34816409600,42600,42650,42650,42600,294
|
|
20250220,120700,34803880500,42500,42450,42650,42450,1821
|
|
20250220,120600,34726533950,42500,42700,42750,42500,4488
|
|
20250220,120500,34535461850,42750,42700,42750,42700,487
|
|
20250220,120400,34514660450,42700,42750,42750,42700,445
|
|
20250220,120300,34495652350,42750,42700,42800,42700,678
|
|
20250220,120200,34466663250,42700,42750,42750,42700,339
|
|
20250220,120100,34452181850,42750,42850,42850,42750,826
|
|
20250220,120000,34416803300,42900,43000,43000,42850,817
|
|
20250220,115900,34381695500,43050,43050,43050,42900,524
|
|
20250220,115800,34359160300,43000,43050,43050,43000,86
|
|
20250220,115700,34355458750,43050,42850,43050,42850,3313
|
|
20250220,115600,34213106450,42850,42700,42950,42600,1024
|
|
20250220,115500,34169315050,42650,42800,42800,42650,500
|
|
20250220,115400,34147961100,42800,42900,42900,42750,707
|
|
20250220,115300,34117704050,42900,43050,43050,42900,370
|
|
20250220,115200,34101805600,43050,43050,43050,43000,443
|
|
20250220,115100,34082747200,43050,43000,43100,42900,501
|
|
20250220,115000,34061204850,43000,43150,43200,43000,1823
|
|
20250220,114900,33982605700,43150,43050,43150,43050,1927
|
|
20250220,114800,33899502400,43100,42950,43100,42900,627
|
|
20250220,114700,33872529800,43000,42800,43050,42800,6298
|
|
20250220,114600,33601777850,42750,42650,42800,42650,461
|
|
20250220,114500,33582073350,42700,42550,42700,42550,1227
|
|
20250220,114400,33529790300,42550,42500,42550,42500,762
|
|
20250220,114300,33497371650,42500,42550,42550,42500,222
|
|
20250220,114200,33487932100,42550,42550,42550,42500,238
|
|
20250220,114100,33477808800,42550,42600,42700,42500,835
|
|
20250220,114000,33442225900,42550,42450,42700,42400,1315
|
|
20250220,113900,33386331850,42450,42450,42500,42400,571
|
|
20250220,113800,33362093900,42450,42500,42500,42450,505
|
|
20250220,113700,33340650400,42500,42600,42700,42450,5410
|
|
20250220,113600,33110663100,42600,42700,42750,42600,495
|
|
20250220,113500,33089543400,42700,42650,42700,42650,821
|
|
20250220,113400,33054491550,42650,42650,42700,42650,458
|
|
20250220,113300,33034953350,42650,42750,42800,42600,2176
|
|
20250220,113200,32942048850,42750,42750,42800,42750,176
|
|
20250220,113100,32934522200,42750,42900,42900,42750,2261
|
|
20250220,113000,32837731100,42900,42900,42950,42800,986
|
|
20250220,112900,32795484700,42950,43100,43100,42950,1253
|
|
20250220,112800,32741569500,43050,42900,43050,42900,5906
|
|
20250220,112700,32487633650,42900,42800,42900,42750,1401
|
|
20250220,112600,32427636000,42800,42700,42800,42700,2118
|
|
20250220,112500,32337099750,42650,42500,42700,42500,1804
|
|
20250220,112400,32260228000,42500,42350,42500,42350,1748
|
|
20250220,112300,32186100300,42400,42350,42400,42350,752
|
|
20250220,112200,32154232850,42350,42400,42400,42350,2604
|
|
20250220,112100,32043940650,42400,42400,42450,42350,2636
|
|
20250220,112000,31932201700,42400,42550,42550,42400,4182
|
|
20250220,111900,31754485400,42500,42500,42550,42500,218
|
|
20250220,111800,31745215750,42500,42500,42550,42450,1090
|
|
20250220,111700,31698887000,42550,42500,42550,42500,275
|
|
20250220,111600,31687188200,42500,42650,42650,42450,2294
|
|
20250220,111500,31589594100,42700,42650,42700,42550,776
|
|
20250220,111400,31556527500,42650,42650,42700,42600,1432
|
|
20250220,111300,31495489150,42650,42600,42650,42600,608
|
|
20250220,111200,31469570300,42650,42600,42650,42550,797
|
|
20250220,111100,31435603550,42650,42500,42650,42450,1583
|
|
20250220,111000,31368229750,42500,42600,42600,42450,2880
|
|
20250220,110900,31245811250,42600,42600,42700,42500,472
|
|
20250220,110800,31225710800,42650,42450,42650,42400,3592
|
|
20250220,110700,31073102550,42450,42500,42500,42400,2049
|
|
20250220,110600,30986113900,42500,42500,42500,42450,1183
|
|
20250220,110500,30935855850,42450,42700,42700,42400,8920
|
|
20250220,110400,30556518900,42700,42800,42800,42700,2600
|
|
20250220,110300,30445460350,42750,42750,42800,42700,815
|
|
20250220,110200,30410625050,42800,42600,42800,42600,1517
|
|
20250220,110100,30345841100,42650,42950,42950,42600,3643
|
|
20250220,110000,30189992550,42950,42900,42950,42900,1023
|
|
20250220,105900,30146092650,42950,42900,42950,42850,1551
|
|
20250220,105800,30079518250,42900,42750,42900,42700,696
|
|
20250220,105700,30049732050,42750,42600,42750,42600,1778
|
|
20250220,105600,29973849650,42600,42850,42850,42500,13028
|
|
20250220,105500,29418951400,42800,42950,43000,42800,1207
|
|
20250220,105400,29367159250,42950,43100,43150,42800,5237
|
|
20250220,105300,29142273600,43150,43100,43200,43100,617
|
|
20250220,105200,29115664200,43150,42950,43200,42950,699
|
|
20250220,105100,29085565700,43000,43350,43450,42850,6263
|
|
20250220,105000,28815915200,43450,43350,43500,43300,1468
|
|
20250220,104900,28752169350,43350,43400,43450,43300,631
|
|
20250220,104800,28724811600,43400,43500,43500,43400,1248
|
|
20250220,104700,28670615150,43500,43450,43600,43400,1544
|
|
20250220,104600,28603437450,43500,43400,43500,43400,1081
|
|
20250220,104500,28556438200,43450,43250,43450,43250,1893
|
|
20250220,104400,28474334100,43300,43300,43450,43250,1168
|
|
20250220,104300,28423749750,43250,43100,43450,43050,1267
|
|
20250220,104200,28369047100,43100,43350,43400,43000,6458
|
|
20250220,104100,28090344600,43400,43450,43450,43350,928
|
|
20250220,104000,28050068900,43450,43300,43500,43300,1241
|
|
20250220,103900,27996203250,43350,42950,43350,42950,1003
|
|
20250220,103800,27952997050,43000,43350,43350,42900,7667
|
|
20250220,103700,27622609600,43350,43400,43400,43350,557
|
|
20250220,103600,27598455450,43350,43250,43400,43250,760
|
|
20250220,103500,27565540300,43250,43250,43300,43200,1556
|
|
20250220,103400,27498234650,43250,43400,43400,43200,1115
|
|
20250220,103300,27449975050,43400,43300,43400,43150,2257
|
|
20250220,103200,27352333000,43350,43450,43500,43250,1268
|
|
20250220,103100,27297314050,43500,43700,43700,43500,2091
|
|
20250220,103000,27206215600,43700,43750,43850,43700,3098
|
|
20250220,102900,27070665500,43750,43950,44000,43700,2097
|
|
20250220,102800,26978508650,43950,43650,44000,43650,3340
|
|
20250220,102700,26832159300,43650,43600,43650,43600,879
|
|
20250220,102600,26793801950,43650,43400,43700,43400,2261
|
|
20250220,102500,26695429450,43450,43550,43700,43400,2438
|
|
20250220,102400,26589249400,43450,43600,43650,43450,3520
|
|
20250220,102300,26435985500,43600,43750,43800,43600,2064
|
|
20250220,102200,26345787450,43800,44000,44150,43750,1453
|
|
20250220,102100,26282073550,44000,44200,44250,43850,2742
|
|
20250220,102000,26161087250,44250,44250,44300,44200,2168
|
|
20250220,101900,26065166200,44200,44250,44300,44200,2210
|
|
20250220,101800,25967382400,44300,44150,44400,44100,5459
|
|
20250220,101700,25725733750,44200,44100,44200,44000,3202
|
|
20250220,101600,25584489700,44100,43650,44100,43550,4691
|
|
20250220,101500,25378825800,43650,43950,44100,43650,2560
|
|
20250220,101400,25266330950,43950,44050,44100,43900,2072
|
|
20250220,101300,25175116700,44050,44300,44350,44050,3306
|
|
20250220,101200,25028929300,44300,44050,44500,44000,10655
|
|
20250220,101100,24557147450,44050,43650,44150,43550,8070
|
|
20250220,101000,24202496350,43650,43400,43650,43200,3858
|
|
20250220,100900,24034981300,43250,43400,43550,43250,2453
|
|
20250220,100800,23928486650,43400,43300,43500,43300,3479
|
|
20250220,100700,23777356000,43300,43000,43500,43000,6478
|
|
20250220,100600,23496628100,42950,42900,43000,42600,3870
|
|
20250220,100500,23330893200,43000,42650,43000,42600,2794
|
|
20250220,100400,23211319800,42650,42600,42700,42450,2946
|
|
20250220,100300,23086043300,42600,42350,42650,42350,1965
|
|
20250220,100200,23002396800,42400,42650,42650,42400,8588
|
|
20250220,100100,22637459150,42600,42650,42800,42600,1688
|
|
20250220,100000,22565440600,42650,42850,42850,42550,2182
|
|
20250220,095900,22472255000,42750,42850,42950,42700,1889
|
|
20250220,095800,22391366550,42850,42650,42950,42500,5495
|
|
20250220,095700,22156870950,42700,42400,42750,42400,2079
|
|
20250220,095600,22068485650,42450,42500,42600,42450,4653
|
|
20250220,095500,21870829000,42500,42650,42700,42400,6846
|
|
20250220,095400,21579694700,42700,42900,42950,42600,5838
|
|
20250220,095300,21329855600,42900,43100,43100,42900,6973
|
|
20250220,095200,21030257150,43100,43050,43200,43050,2524
|
|
20250220,095100,20921462450,43050,43100,43100,42950,3667
|
|
20250220,095000,20763679050,43100,42600,43100,42550,3963
|
|
20250220,094900,20593962300,42600,42750,42850,42300,18401
|
|
20250220,094800,19810758150,42750,43200,43300,42750,26071
|
|
20250220,094700,18689928700,43250,43200,43250,43200,1321
|
|
20250220,094600,18632837150,43250,43100,43250,43000,7898
|
|
20250220,094500,18292714400,43100,43400,43450,43050,10811
|
|
20250220,094400,17825617350,43450,43450,43500,43400,1954
|
|
20250220,094300,17740715250,43450,43400,43500,43400,3685
|
|
20250220,094200,17580607350,43400,43450,43500,43350,3354
|
|
20250220,094100,17435011150,43400,43700,43700,43400,3366
|
|
20250220,094000,17288543400,43650,44050,44050,43650,4069
|
|
20250220,093900,17110000000,44050,44000,44100,44000,1574
|
|
20250220,093800,17040694000,43950,43900,44100,43800,5581
|
|
20250220,093700,16795478150,43900,44100,44150,43850,3340
|
|
20250220,093600,16648587900,44050,43900,44100,43800,5471
|
|
20250220,093500,16408089500,43900,43350,43950,43350,9746
|
|
20250220,093400,15983407550,43400,43500,43600,43350,7180
|
|
20250220,093300,15671551200,43500,43450,43600,43300,15599
|
|
20250220,093200,14993382550,43300,43700,43750,43250,13718
|
|
20250220,093100,14397255450,43700,44150,44150,43700,12201
|
|
20250220,093000,13860588750,44150,44150,44200,44050,6611
|
|
20250220,092900,13568900650,44150,44300,44300,44150,4461
|
|
20250220,092800,13371737300,44250,44200,44350,44150,1661
|
|
20250220,092700,13298287900,44200,44350,44400,44150,3173
|
|
20250220,092600,13157828350,44350,44550,44600,44350,2245
|
|
20250220,092500,13057974250,44600,44350,44650,44300,1630
|
|
20250220,092400,12985591500,44300,44350,44550,44150,7059
|
|
20250220,092300,12673224550,44350,44800,44850,44350,14510
|
|
20250220,092200,12026896950,44800,44800,44900,44700,1832
|
|
20250220,092100,11944859250,44700,45000,45050,44700,4614
|
|
20250220,092000,11737965100,45050,45200,45300,44850,4471
|
|
20250220,091900,11536647250,45300,45100,45500,45100,6513
|
|
20250220,091800,11241430800,45150,44800,45150,44650,6888
|
|
20250220,091700,10931897000,44650,44100,44800,44050,12536
|
|
20250220,091600,10375623000,44100,45600,45600,44100,18304
|
|
20250220,091500,9555906650,45600,46200,46200,45550,9243
|
|
20250220,091400,9132097550,46100,46400,46450,46100,5570
|
|
20250220,091300,8874205350,46400,46400,46500,46200,4581
|
|
20250220,091200,8661920800,46350,45900,46450,45850,6444
|
|
20250220,091100,8365064000,45900,46450,46450,45850,19686
|
|
20250220,091000,7457122700,46500,47450,47550,46400,17938
|
|
20250220,090900,6614586500,47450,47650,47950,47400,32175
|
|
20250220,090800,5078941400,47650,47000,47900,46950,33965
|
|
20250220,090700,3468561650,47000,46600,47050,46550,16244
|
|
20250220,090600,2707914350,46600,46150,46600,46100,16693
|
|
20250220,090500,1933995000,46150,46000,46200,45800,8367
|
|
20250220,090400,1548781600,46000,45600,46050,45600,5829
|
|
20250220,090300,1281855550,45650,45400,45750,45400,2518
|
|
20250220,090200,1167009150,45750,45600,46100,45350,10850
|
|
20250220,090100,669238400,45550,45200,45600,45200,3856
|
|
20250220,090000,494330200,45200,45000,45200,45000,10963
|