723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,210000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,205900,3133940000,227000,227000,227000,227000,0
|
|
20250204,205800,3133940000,227000,227000,227000,227000,0
|
|
20250204,205700,3133940000,227000,227000,227000,227000,0
|
|
20250204,205600,3133940000,227000,227000,227000,227000,0
|
|
20250204,205500,3133940000,227000,227000,227000,227000,0
|
|
20250204,205400,3133940000,227000,227000,227000,227000,0
|
|
20250204,205300,3133940000,227000,227000,227000,227000,0
|
|
20250204,205200,3133940000,227000,227000,227000,227000,0
|
|
20250204,205100,3133940000,227000,227000,227000,227000,0
|
|
20250204,205000,3133940000,227000,227000,227000,227000,0
|
|
20250204,204900,3133940000,227000,227000,227000,227000,0
|
|
20250204,204800,3133940000,227000,227000,227000,227000,0
|
|
20250204,204700,3133940000,227000,227000,227000,227000,0
|
|
20250204,204600,3133940000,227000,227000,227000,227000,0
|
|
20250204,204500,3133940000,227000,227000,227000,227000,0
|
|
20250204,204400,3133940000,227000,227000,227000,227000,0
|
|
20250204,204300,3133940000,227000,227000,227000,227000,0
|
|
20250204,204200,3133940000,227000,227000,227000,227000,0
|
|
20250204,204100,3133940000,227000,227000,227000,227000,0
|
|
20250204,204000,3133940000,227000,227000,227000,227000,0
|
|
20250204,203900,3133940000,227000,227000,227000,227000,0
|
|
20250204,203800,3133940000,227000,227000,227000,227000,0
|
|
20250204,203700,3133940000,227000,227000,227000,227000,0
|
|
20250204,203600,3133940000,227000,227000,227000,227000,0
|
|
20250204,203500,3133940000,227000,227000,227000,227000,0
|
|
20250204,203400,3133940000,227000,227000,227000,227000,0
|
|
20250204,203300,3133940000,227000,227000,227000,227000,0
|
|
20250204,203200,3133940000,227000,227000,227000,227000,0
|
|
20250204,203100,3133940000,227000,227000,227000,227000,0
|
|
20250204,203000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,202900,3133940000,227000,227000,227000,227000,0
|
|
20250204,202800,3133940000,227000,227000,227000,227000,0
|
|
20250204,202700,3133940000,227000,227000,227000,227000,0
|
|
20250204,202600,3133940000,227000,227000,227000,227000,0
|
|
20250204,202500,3133940000,227000,227000,227000,227000,0
|
|
20250204,202400,3133940000,227000,227000,227000,227000,0
|
|
20250204,202300,3133940000,227000,227000,227000,227000,0
|
|
20250204,202200,3133940000,227000,227000,227000,227000,0
|
|
20250204,202100,3133940000,227000,227000,227000,227000,0
|
|
20250204,202000,3133940000,227000,227000,227000,227000,0
|
|
20250204,201900,3133940000,227000,227000,227000,227000,0
|
|
20250204,201800,3133940000,227000,227000,227000,227000,0
|
|
20250204,201700,3133940000,227000,227000,227000,227000,0
|
|
20250204,201600,3133940000,227000,227000,227000,227000,0
|
|
20250204,201500,3133940000,227000,227000,227000,227000,0
|
|
20250204,201400,3133940000,227000,227000,227000,227000,0
|
|
20250204,201300,3133940000,227000,227000,227000,227000,0
|
|
20250204,201200,3133940000,227000,227000,227000,227000,0
|
|
20250204,201100,3133940000,227000,227000,227000,227000,0
|
|
20250204,201000,3133940000,227000,227000,227000,227000,0
|
|
20250204,200900,3133940000,227000,227000,227000,227000,0
|
|
20250204,200800,3133940000,227000,227000,227000,227000,0
|
|
20250204,200700,3133940000,227000,227000,227000,227000,0
|
|
20250204,200600,3133940000,227000,227000,227000,227000,0
|
|
20250204,200500,3133940000,227000,227000,227000,227000,0
|
|
20250204,200400,3133940000,227000,227000,227000,227000,0
|
|
20250204,200300,3133940000,227000,227000,227000,227000,0
|
|
20250204,200200,3133940000,227000,227000,227000,227000,0
|
|
20250204,200100,3133940000,227000,227000,227000,227000,0
|
|
20250204,200000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,195900,3133940000,227000,227000,227000,227000,0
|
|
20250204,195800,3133940000,227000,227000,227000,227000,0
|
|
20250204,195700,3133940000,227000,227000,227000,227000,0
|
|
20250204,195600,3133940000,227000,227000,227000,227000,0
|
|
20250204,195500,3133940000,227000,227000,227000,227000,0
|
|
20250204,195400,3133940000,227000,227000,227000,227000,0
|
|
20250204,195300,3133940000,227000,227000,227000,227000,0
|
|
20250204,195200,3133940000,227000,227000,227000,227000,0
|
|
20250204,195100,3133940000,227000,227000,227000,227000,0
|
|
20250204,195000,3133940000,227000,227000,227000,227000,0
|
|
20250204,194900,3133940000,227000,227000,227000,227000,0
|
|
20250204,194800,3133940000,227000,227000,227000,227000,0
|
|
20250204,194700,3133940000,227000,227000,227000,227000,0
|
|
20250204,194600,3133940000,227000,227000,227000,227000,0
|
|
20250204,194500,3133940000,227000,227000,227000,227000,0
|
|
20250204,194400,3133940000,227000,227000,227000,227000,0
|
|
20250204,194300,3133940000,227000,227000,227000,227000,0
|
|
20250204,194200,3133940000,227000,227000,227000,227000,0
|
|
20250204,194100,3133940000,227000,227000,227000,227000,0
|
|
20250204,194000,3133940000,227000,227000,227000,227000,0
|
|
20250204,193900,3133940000,227000,227000,227000,227000,0
|
|
20250204,193800,3133940000,227000,227000,227000,227000,0
|
|
20250204,193700,3133940000,227000,227000,227000,227000,0
|
|
20250204,193600,3133940000,227000,227000,227000,227000,0
|
|
20250204,193500,3133940000,227000,227000,227000,227000,0
|
|
20250204,193400,3133940000,227000,227000,227000,227000,0
|
|
20250204,193300,3133940000,227000,227000,227000,227000,0
|
|
20250204,193200,3133940000,227000,227000,227000,227000,0
|
|
20250204,193100,3133940000,227000,227000,227000,227000,0
|
|
20250204,193000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,192900,3133940000,227000,227000,227000,227000,0
|
|
20250204,192800,3133940000,227000,227000,227000,227000,0
|
|
20250204,192700,3133940000,227000,227000,227000,227000,0
|
|
20250204,192600,3133940000,227000,227000,227000,227000,0
|
|
20250204,192500,3133940000,227000,227000,227000,227000,0
|
|
20250204,192400,3133940000,227000,227000,227000,227000,0
|
|
20250204,192300,3133940000,227000,227000,227000,227000,0
|
|
20250204,192200,3133940000,227000,227000,227000,227000,0
|
|
20250204,192100,3133940000,227000,227000,227000,227000,0
|
|
20250204,192000,3133940000,227000,227000,227000,227000,0
|
|
20250204,191900,3133940000,227000,227000,227000,227000,0
|
|
20250204,191800,3133940000,227000,227000,227000,227000,0
|
|
20250204,191700,3133940000,227000,227000,227000,227000,0
|
|
20250204,191600,3133940000,227000,227000,227000,227000,0
|
|
20250204,191500,3133940000,227000,227000,227000,227000,0
|
|
20250204,191400,3133940000,227000,227000,227000,227000,0
|
|
20250204,191300,3133940000,227000,227000,227000,227000,0
|
|
20250204,191200,3133940000,227000,227000,227000,227000,0
|
|
20250204,191100,3133940000,227000,227000,227000,227000,0
|
|
20250204,191000,3133940000,227000,227000,227000,227000,0
|
|
20250204,190900,3133940000,227000,227000,227000,227000,0
|
|
20250204,190800,3133940000,227000,227000,227000,227000,0
|
|
20250204,190700,3133940000,227000,227000,227000,227000,0
|
|
20250204,190600,3133940000,227000,227000,227000,227000,0
|
|
20250204,190500,3133940000,227000,227000,227000,227000,0
|
|
20250204,190400,3133940000,227000,227000,227000,227000,0
|
|
20250204,190300,3133940000,227000,227000,227000,227000,0
|
|
20250204,190200,3133940000,227000,227000,227000,227000,0
|
|
20250204,190100,3133940000,227000,227000,227000,227000,0
|
|
20250204,190000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,185900,3133940000,227000,227000,227000,227000,0
|
|
20250204,185800,3133940000,227000,227000,227000,227000,0
|
|
20250204,185700,3133940000,227000,227000,227000,227000,0
|
|
20250204,185600,3133940000,227000,227000,227000,227000,0
|
|
20250204,185500,3133940000,227000,227000,227000,227000,0
|
|
20250204,185400,3133940000,227000,227000,227000,227000,0
|
|
20250204,185300,3133940000,227000,227000,227000,227000,0
|
|
20250204,185200,3133940000,227000,227000,227000,227000,0
|
|
20250204,185100,3133940000,227000,227000,227000,227000,0
|
|
20250204,185000,3133940000,227000,227000,227000,227000,0
|
|
20250204,184900,3133940000,227000,227000,227000,227000,0
|
|
20250204,184800,3133940000,227000,227000,227000,227000,0
|
|
20250204,184700,3133940000,227000,227000,227000,227000,0
|
|
20250204,184600,3133940000,227000,227000,227000,227000,0
|
|
20250204,184500,3133940000,227000,227000,227000,227000,0
|
|
20250204,184400,3133940000,227000,227000,227000,227000,0
|
|
20250204,184300,3133940000,227000,227000,227000,227000,0
|
|
20250204,184200,3133940000,227000,227000,227000,227000,0
|
|
20250204,184100,3133940000,227000,227000,227000,227000,0
|
|
20250204,184000,3133940000,227000,227000,227000,227000,0
|
|
20250204,183900,3133940000,227000,227000,227000,227000,0
|
|
20250204,183800,3133940000,227000,227000,227000,227000,0
|
|
20250204,183700,3133940000,227000,227000,227000,227000,0
|
|
20250204,183600,3133940000,227000,227000,227000,227000,0
|
|
20250204,183500,3133940000,227000,227000,227000,227000,0
|
|
20250204,183400,3133940000,227000,227000,227000,227000,0
|
|
20250204,183300,3133940000,227000,227000,227000,227000,0
|
|
20250204,183200,3133940000,227000,227000,227000,227000,0
|
|
20250204,183100,3133940000,227000,227000,227000,227000,0
|
|
20250204,183000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,182900,3133940000,227000,227000,227000,227000,0
|
|
20250204,182800,3133940000,227000,227000,227000,227000,0
|
|
20250204,182700,3133940000,227000,227000,227000,227000,0
|
|
20250204,182600,3133940000,227000,227000,227000,227000,0
|
|
20250204,182500,3133940000,227000,227000,227000,227000,0
|
|
20250204,182400,3133940000,227000,227000,227000,227000,0
|
|
20250204,182300,3133940000,227000,227000,227000,227000,0
|
|
20250204,182200,3133940000,227000,227000,227000,227000,0
|
|
20250204,182100,3133940000,227000,227000,227000,227000,0
|
|
20250204,182000,3133940000,227000,227000,227000,227000,0
|
|
20250204,181900,3133940000,227000,227000,227000,227000,0
|
|
20250204,181800,3133940000,227000,227000,227000,227000,0
|
|
20250204,181700,3133940000,227000,227000,227000,227000,0
|
|
20250204,181600,3133940000,227000,227000,227000,227000,0
|
|
20250204,181500,3133940000,227000,227000,227000,227000,0
|
|
20250204,181400,3133940000,227000,227000,227000,227000,0
|
|
20250204,181300,3133940000,227000,227000,227000,227000,0
|
|
20250204,181200,3133940000,227000,227000,227000,227000,0
|
|
20250204,181100,3133940000,227000,227000,227000,227000,0
|
|
20250204,181000,3133940000,227000,227000,227000,227000,0
|
|
20250204,180900,3133940000,227000,227000,227000,227000,0
|
|
20250204,180800,3133940000,227000,227000,227000,227000,0
|
|
20250204,180700,3133940000,227000,227000,227000,227000,0
|
|
20250204,180600,3133940000,227000,227000,227000,227000,0
|
|
20250204,180500,3133940000,227000,227000,227000,227000,0
|
|
20250204,180400,3133940000,227000,227000,227000,227000,0
|
|
20250204,180300,3133940000,227000,227000,227000,227000,0
|
|
20250204,180200,3133940000,227000,227000,227000,227000,0
|
|
20250204,180100,3133940000,227000,227000,227000,227000,0
|
|
20250204,180000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,175900,3133940000,227000,227000,227000,227000,0
|
|
20250204,175800,3133940000,227000,227000,227000,227000,0
|
|
20250204,175700,3133940000,227000,227000,227000,227000,0
|
|
20250204,175600,3133940000,227000,227000,227000,227000,0
|
|
20250204,175500,3133940000,227000,227000,227000,227000,0
|
|
20250204,175400,3133940000,227000,227000,227000,227000,0
|
|
20250204,175300,3133940000,227000,227000,227000,227000,0
|
|
20250204,175200,3133940000,227000,227000,227000,227000,0
|
|
20250204,175100,3133940000,227000,227000,227000,227000,0
|
|
20250204,175000,3133940000,227000,227000,227000,227000,0
|
|
20250204,174900,3133940000,227000,227000,227000,227000,0
|
|
20250204,174800,3133940000,227000,227000,227000,227000,0
|
|
20250204,174700,3133940000,227000,227000,227000,227000,0
|
|
20250204,174600,3133940000,227000,227000,227000,227000,0
|
|
20250204,174500,3133940000,227000,227000,227000,227000,0
|
|
20250204,174400,3133940000,227000,227000,227000,227000,0
|
|
20250204,174300,3133940000,227000,227000,227000,227000,0
|
|
20250204,174200,3133940000,227000,227000,227000,227000,0
|
|
20250204,174100,3133940000,227000,227000,227000,227000,0
|
|
20250204,174000,3133940000,227000,227000,227000,227000,0
|
|
20250204,173900,3133940000,227000,227000,227000,227000,0
|
|
20250204,173800,3133940000,227000,227000,227000,227000,0
|
|
20250204,173700,3133940000,227000,227000,227000,227000,0
|
|
20250204,173600,3133940000,227000,227000,227000,227000,0
|
|
20250204,173500,3133940000,227000,227000,227000,227000,0
|
|
20250204,173400,3133940000,227000,227000,227000,227000,0
|
|
20250204,173300,3133940000,227000,227000,227000,227000,0
|
|
20250204,173200,3133940000,227000,227000,227000,227000,0
|
|
20250204,173100,3133940000,227000,227000,227000,227000,0
|
|
20250204,173000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,172900,3133940000,227000,227000,227000,227000,0
|
|
20250204,172800,3133940000,227000,227000,227000,227000,0
|
|
20250204,172700,3133940000,227000,227000,227000,227000,0
|
|
20250204,172600,3133940000,227000,227000,227000,227000,0
|
|
20250204,172500,3133940000,227000,227000,227000,227000,0
|
|
20250204,172400,3133940000,227000,227000,227000,227000,0
|
|
20250204,172300,3133940000,227000,227000,227000,227000,0
|
|
20250204,172200,3133940000,227000,227000,227000,227000,0
|
|
20250204,172100,3133940000,227000,227000,227000,227000,0
|
|
20250204,172000,3133940000,227000,227000,227000,227000,0
|
|
20250204,171900,3133940000,227000,227000,227000,227000,0
|
|
20250204,171800,3133940000,227000,227000,227000,227000,0
|
|
20250204,171700,3133940000,227000,227000,227000,227000,0
|
|
20250204,171600,3133940000,227000,227000,227000,227000,0
|
|
20250204,171500,3133940000,227000,227000,227000,227000,0
|
|
20250204,171400,3133940000,227000,227000,227000,227000,0
|
|
20250204,171300,3133940000,227000,227000,227000,227000,0
|
|
20250204,171200,3133940000,227000,227000,227000,227000,0
|
|
20250204,171100,3133940000,227000,227000,227000,227000,0
|
|
20250204,171000,3133940000,227000,227000,227000,227000,0
|
|
20250204,170900,3133940000,227000,227000,227000,227000,0
|
|
20250204,170800,3133940000,227000,227000,227000,227000,0
|
|
20250204,170700,3133940000,227000,227000,227000,227000,0
|
|
20250204,170600,3133940000,227000,227000,227000,227000,0
|
|
20250204,170500,3133940000,227000,227000,227000,227000,0
|
|
20250204,170400,3133940000,227000,227000,227000,227000,0
|
|
20250204,170300,3133940000,227000,227000,227000,227000,0
|
|
20250204,170200,3133940000,227000,227000,227000,227000,0
|
|
20250204,170100,3133940000,227000,227000,227000,227000,0
|
|
20250204,170000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,165900,3133940000,227000,227000,227000,227000,0
|
|
20250204,165800,3133940000,227000,227000,227000,227000,0
|
|
20250204,165700,3133940000,227000,227000,227000,227000,0
|
|
20250204,165600,3133940000,227000,227000,227000,227000,0
|
|
20250204,165500,3133940000,227000,227000,227000,227000,0
|
|
20250204,165400,3133940000,227000,227000,227000,227000,0
|
|
20250204,165300,3133940000,227000,227000,227000,227000,0
|
|
20250204,165200,3133940000,227000,227000,227000,227000,0
|
|
20250204,165100,3133940000,227000,227000,227000,227000,0
|
|
20250204,165000,3133940000,227000,227000,227000,227000,0
|
|
20250204,164900,3133940000,227000,227000,227000,227000,0
|
|
20250204,164800,3133940000,227000,227000,227000,227000,0
|
|
20250204,164700,3133940000,227000,227000,227000,227000,0
|
|
20250204,164600,3133940000,227000,227000,227000,227000,0
|
|
20250204,164500,3133940000,227000,227000,227000,227000,0
|
|
20250204,164400,3133940000,227000,227000,227000,227000,0
|
|
20250204,164300,3133940000,227000,227000,227000,227000,0
|
|
20250204,164200,3133940000,227000,227000,227000,227000,0
|
|
20250204,164100,3133940000,227000,227000,227000,227000,0
|
|
20250204,164000,3133940000,227000,227000,227000,227000,0
|
|
20250204,163900,3133940000,227000,227000,227000,227000,0
|
|
20250204,163800,3133940000,227000,227000,227000,227000,0
|
|
20250204,163700,3133940000,227000,227000,227000,227000,0
|
|
20250204,163600,3133940000,227000,227000,227000,227000,0
|
|
20250204,163500,3133940000,227000,227000,227000,227000,0
|
|
20250204,163400,3133940000,227000,227000,227000,227000,0
|
|
20250204,163300,3133940000,227000,227000,227000,227000,0
|
|
20250204,163200,3133940000,227000,227000,227000,227000,0
|
|
20250204,163100,3133940000,227000,227000,227000,227000,0
|
|
20250204,163000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,162900,3133940000,227000,227000,227000,227000,0
|
|
20250204,162800,3133940000,227000,227000,227000,227000,0
|
|
20250204,162700,3133940000,227000,227000,227000,227000,0
|
|
20250204,162600,3133940000,227000,227000,227000,227000,0
|
|
20250204,162500,3133940000,227000,227000,227000,227000,0
|
|
20250204,162400,3133940000,227000,227000,227000,227000,0
|
|
20250204,162300,3133940000,227000,227000,227000,227000,0
|
|
20250204,162200,3133940000,227000,227000,227000,227000,0
|
|
20250204,162100,3133940000,227000,227000,227000,227000,0
|
|
20250204,162000,3133940000,227000,227000,227000,227000,0
|
|
20250204,161900,3133940000,227000,227000,227000,227000,0
|
|
20250204,161800,3133940000,227000,227000,227000,227000,0
|
|
20250204,161700,3133940000,227000,227000,227000,227000,0
|
|
20250204,161600,3133940000,227000,227000,227000,227000,0
|
|
20250204,161500,3133940000,227000,227000,227000,227000,0
|
|
20250204,161400,3133940000,227000,227000,227000,227000,0
|
|
20250204,161300,3133940000,227000,227000,227000,227000,0
|
|
20250204,161200,3133940000,227000,227000,227000,227000,0
|
|
20250204,161100,3133940000,227000,227000,227000,227000,0
|
|
20250204,161000,3133940000,227000,227000,227000,227000,0
|
|
20250204,160900,3133940000,227000,227000,227000,227000,0
|
|
20250204,160800,3133940000,227000,227000,227000,227000,0
|
|
20250204,160700,3133940000,227000,227000,227000,227000,0
|
|
20250204,160600,3133940000,227000,227000,227000,227000,0
|
|
20250204,160500,3133940000,227000,227000,227000,227000,0
|
|
20250204,160400,3133940000,227000,227000,227000,227000,0
|
|
20250204,160300,3133940000,227000,227000,227000,227000,0
|
|
20250204,160200,3133940000,227000,227000,227000,227000,0
|
|
20250204,160100,3133940000,227000,227000,227000,227000,0
|
|
20250204,160000,3133940000,227000,227000,227000,227000,1824
|
|
20250204,155900,3133940000,227000,227000,227000,227000,0
|
|
20250204,155800,3133940000,227000,227000,227000,227000,0
|
|
20250204,155700,3133940000,227000,227000,227000,227000,0
|
|
20250204,155600,3133940000,227000,227000,227000,227000,0
|
|
20250204,155500,3133940000,227000,227000,227000,227000,0
|
|
20250204,155400,3133940000,227000,227000,227000,227000,0
|
|
20250204,155300,3133940000,227000,227000,227000,227000,0
|
|
20250204,155200,3133940000,227000,227000,227000,227000,0
|
|
20250204,155100,3133940000,227000,227000,227000,227000,0
|
|
20250204,155000,3133940000,227000,227000,227000,227000,0
|
|
20250204,154900,3133940000,227000,227000,227000,227000,0
|
|
20250204,154800,3133940000,227000,227000,227000,227000,0
|
|
20250204,154700,3133940000,227000,227000,227000,227000,0
|
|
20250204,154600,3133940000,227000,227000,227000,227000,0
|
|
20250204,154500,3133940000,227000,227000,227000,227000,0
|
|
20250204,154400,3133940000,227000,227000,227000,227000,0
|
|
20250204,154300,3133940000,227000,227000,227000,227000,0
|
|
20250204,154200,3133940000,227000,227000,227000,227000,0
|
|
20250204,154100,3133940000,227000,227000,227000,227000,0
|
|
20250204,154000,3133940000,227000,227000,227000,227000,0
|
|
20250204,153900,3133940000,227000,227000,227000,227000,0
|
|
20250204,153800,3133940000,227000,227000,227000,227000,0
|
|
20250204,153700,3133940000,227000,227000,227000,227000,0
|
|
20250204,153600,3133940000,227000,227000,227000,227000,0
|
|
20250204,153500,3133940000,227000,227000,227000,227000,0
|
|
20250204,153400,3133940000,227000,227000,227000,227000,0
|
|
20250204,153300,3133940000,227000,227000,227000,227000,0
|
|
20250204,153200,3133940000,227000,227000,227000,227000,0
|
|
20250204,153100,3133940000,227000,227000,227000,227000,0
|
|
20250204,153000,3133940000,227000,227000,227000,227000,3648
|
|
20250204,152900,2719892000,225000,225000,225000,225000,0
|
|
20250204,152800,2719892000,225000,225000,225000,225000,0
|
|
20250204,152700,2719892000,225000,225000,225000,225000,0
|
|
20250204,152600,2719892000,225000,225000,225000,225000,0
|
|
20250204,152500,2719892000,225000,225000,225000,225000,0
|
|
20250204,152400,2719892000,225000,225000,225000,225000,0
|
|
20250204,152300,2719892000,225000,225000,225000,225000,0
|
|
20250204,152200,2719892000,225000,225000,225000,225000,0
|
|
20250204,152100,2719892000,225000,225000,225000,225000,0
|
|
20250204,152000,2719892000,225000,225000,225000,225000,0
|
|
20250204,151900,2719892000,225000,225000,225000,223000,26
|
|
20250204,151800,2714044000,224500,224500,224500,223000,18
|
|
20250204,151700,2710007500,224500,223000,224500,223000,7
|
|
20250204,151600,2708440500,223000,223000,224500,223000,66
|
|
20250204,151500,2693718500,223000,223000,223000,223000,4
|
|
20250204,151400,2692826500,223000,223000,223000,223000,2
|
|
20250204,151300,2692380500,223500,223500,224500,223500,31
|
|
20250204,151200,2685431000,223500,223500,223500,223500,4
|
|
20250204,151100,2684537000,223500,223000,224500,223000,80
|
|
20250204,151000,2666689500,223000,223500,223500,223000,8
|
|
20250204,150900,2664903000,223500,223000,223500,223000,5
|
|
20250204,150800,2663786000,224000,223000,224000,223000,5
|
|
20250204,150700,2662670000,223000,223000,224000,223000,11
|
|
20250204,150600,2660212000,223000,223500,223500,223000,20
|
|
20250204,150500,2655744000,223500,223500,223500,223500,8
|
|
20250204,150400,2653956000,223500,223500,223500,223500,7
|
|
20250204,150300,2652391500,223500,224000,224500,223500,14
|
|
20250204,150200,2649253000,223500,224000,224500,223000,11
|
|
20250204,150100,2646790000,223000,223000,223000,223000,7
|
|
20250204,150000,2645229000,223000,224500,224500,223000,13
|
|
20250204,145900,2642316000,224000,224000,224000,223500,73
|
|
20250204,145800,2625970000,224500,224000,224500,224000,16
|
|
20250204,145700,2622382000,224000,224500,224500,224000,6
|
|
20250204,145600,2621037500,224000,224500,224500,224000,8
|
|
20250204,145500,2619243000,224000,225000,225000,224000,9
|
|
20250204,145400,2617223000,224500,224500,225000,224500,18
|
|
20250204,145300,2613176000,224500,224500,225000,224500,29
|
|
20250204,145200,2606656500,224500,224500,225000,224500,20
|
|
20250204,145100,2602160500,225000,224500,225000,224500,6
|
|
20250204,145000,2600812000,225000,224500,225000,224500,11
|
|
20250204,144900,2598339000,225000,225000,225000,224500,15
|
|
20250204,144800,2594965000,225000,225000,225000,225000,14
|
|
20250204,144700,2591815000,225000,225000,225000,224500,9
|
|
20250204,144600,2589791000,225000,225000,225000,224000,9
|
|
20250204,144500,2587768000,224000,225000,225000,224000,7
|
|
20250204,144400,2586194000,225000,224000,225000,224000,8
|
|
20250204,144300,2584400000,225000,225000,225000,224000,14
|
|
20250204,144200,2581254500,225000,225000,225000,225000,30
|
|
20250204,144100,2574504500,225000,225000,225000,225000,10
|
|
20250204,144000,2572254500,225000,224500,225000,224500,119
|
|
20250204,143900,2545538000,225000,225000,225000,225000,12
|
|
20250204,143800,2542838000,224500,224500,224500,224500,36
|
|
20250204,143700,2534756000,224500,224500,224500,224000,16
|
|
20250204,143600,2531165500,224500,224500,224500,224500,6
|
|
20250204,143500,2529818500,224500,224500,224500,224500,4
|
|
20250204,143400,2528920500,224500,224500,224500,224000,7
|
|
20250204,143300,2527349500,224500,224500,224500,224000,10
|
|
20250204,143200,2525105500,224500,224500,224500,224000,13
|
|
20250204,143100,2522187500,224500,224500,224500,224500,4
|
|
20250204,143000,2521289500,224500,225000,225000,224500,11
|
|
20250204,142900,2518815500,225000,224500,225000,224000,23
|
|
20250204,142800,2513644500,225000,224500,225000,224500,205
|
|
20250204,142700,2467613000,224000,223500,224000,223500,4
|
|
20250204,142600,2466718000,223500,223000,223500,222500,31
|
|
20250204,142500,2459797000,223000,223500,223500,223000,8
|
|
20250204,142400,2458010000,223500,223000,223500,223000,6
|
|
20250204,142300,2456671000,223000,223000,223500,223000,81
|
|
20250204,142200,2438604500,223000,223000,223000,223000,23
|
|
20250204,142100,2433475500,223500,223500,223500,223500,6
|
|
20250204,142000,2432134500,223500,223500,223500,223500,1
|
|
20250204,141900,2431911000,223500,224000,224000,223000,33
|
|
20250204,141800,2424540000,224500,224000,224500,224000,9
|
|
20250204,141700,2422520000,224000,223000,224000,223000,11
|
|
20250204,141600,2420060000,223000,223000,223000,223000,1
|
|
20250204,141500,2419837000,224000,223000,224000,223000,24
|
|
20250204,141400,2414469000,224000,224000,224000,224000,0
|
|
20250204,141300,2414469000,224000,224000,224000,223000,10
|
|
20250204,141200,2412230000,224000,224000,224000,224000,4
|
|
20250204,141100,2411334000,223000,223000,223000,223000,3
|
|
20250204,141000,2410665000,224000,223000,224000,223000,11
|
|
20250204,140900,2408202000,224000,224000,224000,223000,16
|
|
20250204,140800,2404624000,224000,223000,224000,223000,8
|
|
20250204,140700,2402833000,224000,223500,224000,223500,42
|
|
20250204,140600,2393443000,223500,223500,224000,223500,8
|
|
20250204,140500,2391653000,224000,225000,225000,224000,49
|
|
20250204,140400,2380675500,225000,224000,225000,224000,21
|
|
20250204,140300,2375962500,224000,225000,225000,224000,7
|
|
20250204,140200,2374388500,225000,225000,225000,225000,4
|
|
20250204,140100,2373488500,225000,225000,225000,225000,5
|
|
20250204,140000,2372363500,224000,224000,224000,224000,3
|
|
20250204,135900,2371691500,224000,225000,225000,224000,9
|
|
20250204,135800,2369671500,225000,224000,225000,224000,28
|
|
20250204,135700,2363394500,224000,224500,225000,224000,16
|
|
20250204,135600,2359801000,224500,225000,225000,224500,6
|
|
20250204,135500,2358453500,225000,225000,225000,225000,4
|
|
20250204,135400,2357553500,225000,225000,225000,225000,5
|
|
20250204,135300,2356428500,224500,224500,224500,224500,4
|
|
20250204,135200,2355530500,224500,224500,224500,224500,1
|
|
20250204,135100,2355306000,225000,225000,225000,225000,4
|
|
20250204,135000,2354406000,224500,224500,224500,224500,9
|
|
20250204,134900,2352385500,224000,224500,224500,224000,12
|
|
20250204,134800,2349695000,225000,224500,225000,224500,11
|
|
20250204,134700,2347222000,224500,224500,225000,224500,55
|
|
20250204,134600,2334870000,225000,225000,225000,225000,10
|
|
20250204,134500,2332620000,224500,224500,224500,224500,8
|
|
20250204,134400,2330824000,224500,225000,225000,224500,15
|
|
20250204,134300,2327449500,225000,224500,225000,224500,3
|
|
20250204,134200,2326775500,225000,224500,225000,224500,9
|
|
20250204,134100,2324752500,224500,224500,224500,224500,1
|
|
20250204,134000,2324528000,225000,225000,225000,225000,9
|
|
20250204,133900,2322503000,225000,225000,225000,225000,0
|
|
20250204,133800,2322503000,225000,225000,225000,225000,9
|
|
20250204,133700,2320478000,225000,225000,225000,225000,4
|
|
20250204,133600,2319578000,224500,225000,225000,224500,29
|
|
20250204,133500,2313064500,225000,225000,225000,225000,2
|
|
20250204,133400,2312614500,225000,225000,225000,225000,0
|
|
20250204,133300,2312614500,225000,225000,225500,224500,14
|
|
20250204,133200,2309464500,225000,225000,225000,225000,6
|
|
20250204,133100,2308114500,225000,225000,225500,225000,7
|
|
20250204,133000,2306537500,225000,225000,225000,225000,8
|
|
20250204,132900,2304737500,225000,225000,225500,225000,14
|
|
20250204,132800,2301582500,224500,225500,225500,224500,7
|
|
20250204,132700,2300005000,225500,225500,225500,225500,3
|
|
20250204,132600,2299328500,225500,225000,225500,225000,10
|
|
20250204,132500,2297077500,225000,225000,225000,225000,1
|
|
20250204,132400,2296852500,225500,225500,225500,225500,8
|
|
20250204,132300,2295048500,225500,224500,225500,224500,14
|
|
20250204,132200,2291897500,225000,225000,225000,225000,4
|
|
20250204,132100,2290997500,225000,225000,225000,225000,1
|
|
20250204,132000,2290772500,225000,224500,225000,224500,9
|
|
20250204,131900,2288748500,224500,225000,225000,224500,55
|
|
20250204,131800,2276374000,225500,225500,225500,225500,10
|
|
20250204,131700,2274119000,225500,225000,225500,225000,4
|
|
20250204,131600,2273218500,225500,225500,225500,225500,17
|
|
20250204,131500,2269385000,225500,225500,225500,225000,13
|
|
20250204,131400,2266456500,225500,225500,225500,225500,0
|
|
20250204,131300,2266456500,225500,225500,225500,225500,5
|
|
20250204,131200,2265329000,225000,225500,225500,225000,10
|
|
20250204,131100,2263077500,225500,225500,225500,225500,4
|
|
20250204,131000,2262175500,225500,225500,225500,225500,5
|
|
20250204,130900,2261048000,225000,225000,225500,225000,91
|
|
20250204,130800,2240571000,225000,225000,225000,225000,2
|
|
20250204,130700,2240121000,226000,224500,226000,224500,6
|
|
20250204,130600,2238768000,226000,224500,226000,223000,256
|
|
20250204,130500,2181380500,226000,226000,226000,224000,245
|
|
20250204,130400,2126303500,226000,226000,226000,226000,7
|
|
20250204,130300,2124721500,226000,225000,226000,225000,15
|
|
20250204,130200,2121333500,225000,225500,225500,225000,45
|
|
20250204,130100,2111186500,225000,225000,225000,225000,7
|
|
20250204,130000,2109611500,225500,225500,225500,225500,18
|
|
20250204,125900,2105552500,225500,225500,225500,225500,49
|
|
20250204,125800,2094503000,225500,226000,226000,225500,70
|
|
20250204,125700,2078714500,226000,226000,226000,226000,0
|
|
20250204,125600,2078714500,226000,226000,226000,226000,7
|
|
20250204,125500,2077132500,226000,226000,226000,226000,13
|
|
20250204,125400,2074194500,226000,226000,226000,226000,17
|
|
20250204,125300,2070352500,226000,226500,226500,226000,5
|
|
20250204,125200,2069221000,226500,226000,226500,226000,15
|
|
20250204,125100,2065826000,226000,226500,226500,226000,9
|
|
20250204,125000,2063788000,226000,226000,226000,226000,26
|
|
20250204,124900,2057912000,226000,226000,226500,226000,8
|
|
20250204,124800,2056102000,226000,226000,226500,226000,9
|
|
20250204,124700,2054065500,226500,226000,226500,226000,6
|
|
20250204,124600,2052707500,226000,226000,226000,226000,7
|
|
20250204,124500,2051125500,226000,226500,226500,226000,60
|
|
20250204,124400,2037560500,226500,226500,226500,226500,2
|
|
20250204,124300,2037107500,226500,226500,226500,226500,14
|
|
20250204,124200,2033936500,226500,226500,226500,226500,2
|
|
20250204,124100,2033483500,226500,226500,226500,226500,46
|
|
20250204,124000,2023064500,226500,227000,227000,226500,28
|
|
20250204,123900,2016717500,226500,226500,227000,226500,19
|
|
20250204,123800,2012410000,227000,227000,227000,227000,77
|
|
20250204,123700,1994931000,227000,227000,227000,227000,27
|
|
20250204,123600,1988802000,227000,226500,227000,226500,53
|
|
20250204,123500,1976793500,227000,227000,227000,227000,20
|
|
20250204,123400,1972253500,226500,227000,227000,226500,99
|
|
20250204,123300,1949782500,226500,227000,227000,226500,22
|
|
20250204,123200,1944794000,226500,226500,226500,226500,84
|
|
20250204,123100,1925768000,226500,226500,226500,226500,44
|
|
20250204,123000,1915802000,226500,226500,226500,226000,9
|
|
20250204,122900,1913764000,226000,226500,226500,226000,60
|
|
20250204,122800,1900174500,226500,226500,226500,226500,13
|
|
20250204,122700,1897230000,226500,225000,226500,224500,988
|
|
20250204,122600,1674437000,225000,224500,225000,224500,6
|
|
20250204,122500,1673089500,224500,225000,225000,224500,5
|
|
20250204,122400,1671965000,224500,225000,225000,224500,8
|
|
20250204,122300,1670166000,225000,225000,225000,224500,9
|
|
20250204,122200,1668142500,225000,225000,225000,225000,5
|
|
20250204,122100,1667017500,225000,225000,225000,225000,9
|
|
20250204,122000,1664992500,224500,224500,224500,224500,4
|
|
20250204,121900,1664094500,225000,225000,225000,225000,4
|
|
20250204,121800,1663194500,224500,224500,224500,224500,4
|
|
20250204,121700,1662296500,225000,224500,225000,224500,16
|
|
20250204,121600,1658702500,225000,225000,225000,225000,4
|
|
20250204,121500,1657802500,225000,224500,225000,224500,39
|
|
20250204,121400,1649041000,224500,225000,225000,224500,12
|
|
20250204,121300,1646345000,225000,224500,225000,224500,2
|
|
20250204,121200,1645895500,224500,225000,225000,224500,6
|
|
20250204,121100,1644546000,224500,224500,224500,224500,9
|
|
20250204,121000,1642525500,224500,224500,224500,224500,5
|
|
20250204,120900,1641403000,224500,224500,224500,224500,0
|
|
20250204,120800,1641403000,224500,224500,224500,224500,14
|
|
20250204,120700,1638260000,224500,224500,224500,224500,0
|
|
20250204,120600,1638260000,224500,224500,224500,224500,4
|
|
20250204,120500,1637362000,224500,224500,224500,224500,5
|
|
20250204,120400,1636239500,224500,224500,224500,224500,0
|
|
20250204,120300,1636239500,224500,224500,224500,224500,9
|
|
20250204,120200,1634219000,224000,224500,224500,224000,6
|
|
20250204,120100,1632874500,224500,224500,224500,224000,15
|
|
20250204,120000,1629507500,224500,224500,224500,224500,0
|
|
20250204,115900,1629507500,224500,224500,224500,224500,4
|
|
20250204,115800,1628609500,224000,224000,224000,224000,1
|
|
20250204,115700,1628385500,224500,224500,224500,224500,9
|
|
20250204,115600,1626365000,224500,224500,224500,224500,6
|
|
20250204,115500,1625018000,224500,224500,224500,224500,3
|
|
20250204,115400,1624344500,225000,224500,225000,224500,10
|
|
20250204,115300,1622097000,224500,225000,225000,224500,6
|
|
20250204,115200,1620748000,224500,224500,224500,224500,1
|
|
20250204,115100,1620523500,224500,224500,224500,224500,9
|
|
20250204,115000,1618503000,224500,224500,224500,224500,3
|
|
20250204,114900,1617829500,224500,224500,224500,224500,11
|
|
20250204,114800,1615360000,224500,224500,224500,224500,6
|
|
20250204,114700,1614013000,224500,224500,224500,224500,0
|
|
20250204,114600,1614013000,224500,224500,224500,224500,2
|
|
20250204,114500,1613564000,225000,224500,225000,224500,7
|
|
20250204,114400,1611992000,224500,224500,224500,224500,0
|
|
20250204,114300,1611992000,224500,224500,224500,224500,2
|
|
20250204,114200,1611543000,224500,224500,224500,224500,4
|
|
20250204,114100,1610645000,225000,225000,225000,225000,5
|
|
20250204,114000,1609520000,224000,224000,224000,224000,8
|
|
20250204,113900,1607728000,224000,224500,224500,224000,7
|
|
20250204,113800,1606159500,224500,224500,224500,224500,0
|
|
20250204,113700,1606159500,224500,224500,224500,224500,6
|
|
20250204,113600,1604812500,224500,225000,225000,224500,16
|
|
20250204,113500,1601218000,225000,224500,225000,224500,4
|
|
20250204,113400,1600319500,224500,224500,224500,224500,5
|
|
20250204,113300,1599197000,224500,224500,224500,224500,10
|
|
20250204,113200,1596952000,225000,224500,225000,224500,4
|
|
20250204,113100,1596053000,225000,225000,225000,225000,0
|
|
20250204,113000,1596053000,225000,225000,225000,225000,6
|
|
20250204,112900,1594703000,224500,224500,224500,224500,2
|
|
20250204,112800,1594254000,225000,225000,225000,225000,0
|
|
20250204,112700,1594254000,225000,225000,225000,225000,1
|
|
20250204,112600,1594029000,224500,224500,224500,224500,1
|
|
20250204,112500,1593804500,224500,224500,224500,224500,4
|
|
20250204,112400,1592906500,224500,225000,225000,224500,5
|
|
20250204,112300,1591783000,224500,224500,224500,224500,3
|
|
20250204,112200,1591109500,224500,224500,224500,224500,7
|
|
20250204,112100,1589538000,224500,224500,224500,224500,3
|
|
20250204,112000,1588864500,224500,224500,224500,224500,17
|
|
20250204,111900,1585048000,225000,224500,225000,224500,8
|
|
20250204,111800,1583251500,225000,225000,225000,225000,0
|
|
20250204,111700,1583251500,225000,225000,225000,224500,13
|
|
20250204,111600,1580330000,225000,224500,225000,224500,4
|
|
20250204,111500,1579431500,225000,225000,225000,225000,5
|
|
20250204,111400,1578306500,225000,225000,225000,225000,0
|
|
20250204,111300,1578306500,225000,224500,225000,224500,69
|
|
20250204,111200,1562810500,225000,225000,225000,225000,1
|
|
20250204,111100,1562585500,224500,224500,224500,224500,3
|
|
20250204,111000,1561912000,224500,224500,224500,224500,7
|
|
20250204,110900,1560340500,224500,224500,225000,224500,39
|
|
20250204,110800,1551581500,224500,225000,225000,224500,2
|
|
20250204,110700,1551132000,224500,224500,224500,224500,14
|
|
20250204,110600,1547989000,225000,224500,225000,224500,2
|
|
20250204,110500,1547539500,224500,225000,225000,224500,3
|
|
20250204,110400,1546865000,225000,225000,225000,225000,5
|
|
20250204,110300,1545740000,224500,224500,224500,224500,6
|
|
20250204,110200,1544393000,224500,224500,224500,224500,4
|
|
20250204,110100,1543495000,224500,224500,224500,224500,6
|
|
20250204,110000,1542148000,225000,224500,225000,224500,4
|
|
20250204,105900,1541249500,224500,224500,224500,224500,4
|
|
20250204,105800,1540351500,225000,225000,225000,225000,6
|
|
20250204,105700,1539001500,224500,224500,224500,224500,7
|
|
20250204,105600,1537430000,225000,224500,225000,224500,15
|
|
20250204,105500,1534058000,224500,224500,224500,224500,15
|
|
20250204,105400,1530690500,224500,224500,224500,224500,1
|
|
20250204,105300,1530466000,224500,224500,224500,224500,50
|
|
20250204,105200,1519241000,225000,225000,225000,225000,0
|
|
20250204,105100,1519241000,225000,225000,225000,225000,1
|
|
20250204,105000,1519016000,225000,224500,225000,224500,6
|
|
20250204,104900,1517666500,224500,224500,224500,224500,13
|
|
20250204,104800,1514748000,224500,224500,224500,224500,3
|
|
20250204,104700,1514074500,224500,224500,224500,224500,13
|
|
20250204,104600,1511156000,224500,224500,224500,224500,63
|
|
20250204,104500,1497012500,224500,224500,224500,224500,10
|
|
20250204,104400,1494767500,224500,224500,224500,224500,6
|
|
20250204,104300,1493420500,224500,224500,224500,224500,21
|
|
20250204,104200,1488706000,225000,224500,225000,224500,190
|
|
20250204,104100,1446043500,224500,224500,224500,224500,6
|
|
20250204,104000,1444696500,225000,224500,225000,224500,16
|
|
20250204,103900,1441097000,224500,224500,224500,224500,82
|
|
20250204,103800,1422688000,224500,224500,224500,224500,32
|
|
20250204,103700,1415504000,225000,225000,225000,225000,30
|
|
20250204,103600,1408754000,225000,225000,225000,225000,29
|
|
20250204,103500,1402229000,225000,225000,225000,225000,25
|
|
20250204,103400,1396604000,225000,225000,225000,225000,25
|
|
20250204,103300,1390979000,225000,225000,225000,225000,24
|
|
20250204,103200,1385579000,224500,224500,224500,224500,14
|
|
20250204,103100,1382436000,225000,224500,225000,224500,15
|
|
20250204,103000,1379068000,224500,224500,224500,224500,55
|
|
20250204,102900,1366720500,224500,224500,224500,224500,4
|
|
20250204,102800,1365822500,225000,224500,225000,224500,7
|
|
20250204,102700,1364248500,225500,225000,225500,225000,169
|
|
20250204,102600,1326218500,225000,225000,225000,225000,16
|
|
20250204,102500,1322618500,225500,225500,225500,225500,1
|
|
20250204,102400,1322393000,225500,225500,225500,225500,7
|
|
20250204,102300,1320814500,225500,225000,225500,225000,166
|
|
20250204,102200,1283454000,224500,224500,224500,224500,2
|
|
20250204,102100,1283005000,225000,225000,225000,225000,2
|
|
20250204,102000,1282555000,225000,225000,225000,225000,15
|
|
20250204,101900,1279180000,224500,224500,224500,224500,116
|
|
20250204,101800,1253138000,224500,224500,224500,224500,1
|
|
20250204,101700,1252913500,224500,224500,225000,224500,57
|
|
20250204,101600,1240109500,224500,224500,224500,224500,19
|
|
20250204,101500,1235844000,224500,224500,224500,224500,9
|
|
20250204,101400,1233823500,224500,225000,225000,224500,6
|
|
20250204,101300,1232474500,225000,225000,225000,225000,0
|
|
20250204,101200,1232474500,225000,224500,225000,224500,6
|
|
20250204,101100,1231125000,225000,225000,225000,225000,0
|
|
20250204,101000,1231125000,225000,225000,225000,225000,0
|
|
20250204,100900,1231125000,225000,225000,225000,225000,10
|
|
20250204,100800,1228875000,224000,224500,224500,224000,35
|
|
20250204,100700,1221020000,224500,224500,224500,224500,3
|
|
20250204,100600,1220346500,225000,224500,225000,224500,267
|
|
20250204,100500,1160383500,224500,224500,224500,224500,42
|
|
20250204,100400,1150954500,224500,224500,224500,224500,26
|
|
20250204,100300,1145117500,224500,224500,224500,224500,28
|
|
20250204,100200,1138831500,224500,224500,224500,224500,3
|
|
20250204,100100,1138158000,224500,224500,224500,224000,88
|
|
20250204,100000,1118407000,224000,224500,224500,224000,2
|
|
20250204,095900,1117958500,224000,224000,224000,224000,18
|
|
20250204,095800,1113926500,224500,224500,224500,224500,23
|
|
20250204,095700,1108763000,224500,225000,225000,224500,151
|
|
20250204,095600,1074863000,225000,225000,225000,224500,33
|
|
20250204,095500,1067439000,225000,225000,225500,225000,49
|
|
20250204,095400,1056410500,225000,224500,225000,224500,207
|
|
20250204,095300,1009837000,224500,224500,224500,224500,0
|
|
20250204,095200,1009837000,224500,224000,225000,224000,62
|
|
20250204,095100,995918500,224000,224000,224000,224000,132
|
|
20250204,095000,966350500,225000,225000,225000,224000,5
|
|
20250204,094900,965228500,224500,224500,224500,224500,33
|
|
20250204,094800,957820000,224000,224000,224500,224000,172
|
|
20250204,094700,919247000,223500,224000,224000,223500,2
|
|
20250204,094600,918799500,224000,223500,224000,223500,16
|
|
20250204,094500,915221000,223500,223500,224000,223500,163
|
|
20250204,094400,878726000,223500,223000,224000,223000,263
|
|
20250204,094300,819838000,224000,223000,224000,223000,47
|
|
20250204,094200,809311000,224000,224000,224000,224000,1
|
|
20250204,094100,809087000,224000,224000,224000,224000,1
|
|
20250204,094000,808863000,224000,224000,224000,224000,7
|
|
20250204,093900,807295000,224000,224000,224000,224000,5
|
|
20250204,093800,806175000,223000,223000,223500,223000,52
|
|
20250204,093700,794555000,223000,223000,223000,223000,51
|
|
20250204,093600,783182000,223000,223000,223000,223000,82
|
|
20250204,093500,764896000,223000,223000,223000,223000,13
|
|
20250204,093400,761997000,223000,222500,223000,222500,45
|
|
20250204,093300,751962500,222500,222500,223000,222000,301
|
|
20250204,093200,684894000,222500,222500,222500,222500,10
|
|
20250204,093100,682669000,222500,221000,222500,221000,238
|
|
20250204,093000,629988500,221000,221000,221000,221000,0
|
|
20250204,092900,629988500,221000,221000,221000,221000,33
|
|
20250204,092800,622695500,221000,220500,221000,220500,3
|
|
20250204,092700,622033500,220500,220500,220500,220500,1
|
|
20250204,092600,621813000,221000,221000,221000,221000,106
|
|
20250204,092500,598387000,221000,222000,222000,221000,147
|
|
20250204,092400,565832000,222000,222000,222000,222000,0
|
|
20250204,092300,565832000,222000,222000,222000,222000,33
|
|
20250204,092200,558506000,222000,222000,222000,222000,48
|
|
20250204,092100,547850000,222000,222000,222000,222000,11
|
|
20250204,092000,545408000,221000,221500,222000,221000,23
|
|
20250204,091900,540316000,221500,221500,221500,221500,15
|
|
20250204,091800,536993500,221500,221500,221500,221500,2
|
|
20250204,091700,536550500,221500,221500,221500,221500,6
|
|
20250204,091600,535221500,221500,222000,222000,221500,20
|
|
20250204,091500,530785500,221500,222000,222000,221500,19
|
|
20250204,091400,526570500,222500,222000,222500,222000,5
|
|
20250204,091300,525460000,222000,221000,222500,221000,240
|
|
20250204,091200,472140000,221000,221000,221000,221000,17
|
|
20250204,091100,468383000,221500,221500,221500,221500,52
|
|
20250204,091000,456865000,221500,220000,221500,219000,188
|
|
20250204,090900,415440500,220000,219500,220000,219000,61
|
|
20250204,090800,402034500,219000,219000,219000,219000,8
|
|
20250204,090700,400282500,219000,217000,219000,217000,62
|
|
20250204,090600,386751500,218000,217000,218000,217000,56
|
|
20250204,090500,374598500,217000,217500,217500,217000,49
|
|
20250204,090400,363963500,218000,218000,218500,218000,73
|
|
20250204,090300,348047500,218000,220000,220000,218000,1034
|
|
20250204,090200,120746000,220000,221000,221500,220000,174
|
|
20250204,090100,82312500,221000,221000,221000,221000,13
|
|
20250204,090000,79439500,221000,220000,222000,220000,360
|