732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,210900,2167534500,225500,225500,225500,225500,415
|
|
20250205,210800,2167534500,225500,225500,225500,225500,0
|
|
20250205,210700,2167534500,225500,225500,225500,225500,0
|
|
20250205,210600,2167534500,225500,225500,225500,225500,0
|
|
20250205,210500,2167534500,225500,225500,225500,225500,0
|
|
20250205,210400,2167534500,225500,225500,225500,225500,0
|
|
20250205,210300,2167534500,225500,225500,225500,225500,0
|
|
20250205,210200,2167534500,225500,225500,225500,225500,0
|
|
20250205,210100,2167534500,225500,225500,225500,225500,0
|
|
20250205,210000,2167534500,225500,225500,225500,225500,0
|
|
20250205,205900,2167534500,225500,225500,225500,225500,0
|
|
20250205,205800,2167534500,225500,225500,225500,225500,0
|
|
20250205,205700,2167534500,225500,225500,225500,225500,0
|
|
20250205,205600,2167534500,225500,225500,225500,225500,0
|
|
20250205,205500,2167534500,225500,225500,225500,225500,0
|
|
20250205,205400,2167534500,225500,225500,225500,225500,0
|
|
20250205,205300,2167534500,225500,225500,225500,225500,0
|
|
20250205,205200,2167534500,225500,225500,225500,225500,0
|
|
20250205,205100,2167534500,225500,225500,225500,225500,0
|
|
20250205,205000,2167534500,225500,225500,225500,225500,0
|
|
20250205,204900,2167534500,225500,225500,225500,225500,0
|
|
20250205,204800,2167534500,225500,225500,225500,225500,0
|
|
20250205,204700,2167534500,225500,225500,225500,225500,0
|
|
20250205,204600,2167534500,225500,225500,225500,225500,0
|
|
20250205,204500,2167534500,225500,225500,225500,225500,0
|
|
20250205,204400,2167534500,225500,225500,225500,225500,0
|
|
20250205,204300,2167534500,225500,225500,225500,225500,0
|
|
20250205,204200,2167534500,225500,225500,225500,225500,0
|
|
20250205,204100,2167534500,225500,225500,225500,225500,0
|
|
20250205,204000,2167534500,225500,225500,225500,225500,0
|
|
20250205,203900,2167534500,225500,225500,225500,225500,415
|
|
20250205,203800,2167534500,225500,225500,225500,225500,0
|
|
20250205,203700,2167534500,225500,225500,225500,225500,0
|
|
20250205,203600,2167534500,225500,225500,225500,225500,0
|
|
20250205,203500,2167534500,225500,225500,225500,225500,0
|
|
20250205,203400,2167534500,225500,225500,225500,225500,0
|
|
20250205,203300,2167534500,225500,225500,225500,225500,0
|
|
20250205,203200,2167534500,225500,225500,225500,225500,0
|
|
20250205,203100,2167534500,225500,225500,225500,225500,0
|
|
20250205,203000,2167534500,225500,225500,225500,225500,0
|
|
20250205,202900,2167534500,225500,225500,225500,225500,0
|
|
20250205,202800,2167534500,225500,225500,225500,225500,0
|
|
20250205,202700,2167534500,225500,225500,225500,225500,0
|
|
20250205,202600,2167534500,225500,225500,225500,225500,0
|
|
20250205,202500,2167534500,225500,225500,225500,225500,0
|
|
20250205,202400,2167534500,225500,225500,225500,225500,0
|
|
20250205,202300,2167534500,225500,225500,225500,225500,0
|
|
20250205,202200,2167534500,225500,225500,225500,225500,0
|
|
20250205,202100,2167534500,225500,225500,225500,225500,0
|
|
20250205,202000,2167534500,225500,225500,225500,225500,0
|
|
20250205,201900,2167534500,225500,225500,225500,225500,0
|
|
20250205,201800,2167534500,225500,225500,225500,225500,0
|
|
20250205,201700,2167534500,225500,225500,225500,225500,0
|
|
20250205,201600,2167534500,225500,225500,225500,225500,0
|
|
20250205,201500,2167534500,225500,225500,225500,225500,0
|
|
20250205,201400,2167534500,225500,225500,225500,225500,0
|
|
20250205,201300,2167534500,225500,225500,225500,225500,0
|
|
20250205,201200,2167534500,225500,225500,225500,225500,0
|
|
20250205,201100,2167534500,225500,225500,225500,225500,0
|
|
20250205,201000,2167534500,225500,225500,225500,225500,0
|
|
20250205,200900,2167534500,225500,225500,225500,225500,415
|
|
20250205,200800,2167534500,225500,225500,225500,225500,0
|
|
20250205,200700,2167534500,225500,225500,225500,225500,0
|
|
20250205,200600,2167534500,225500,225500,225500,225500,0
|
|
20250205,200500,2167534500,225500,225500,225500,225500,0
|
|
20250205,200400,2167534500,225500,225500,225500,225500,0
|
|
20250205,200300,2167534500,225500,225500,225500,225500,0
|
|
20250205,200200,2167534500,225500,225500,225500,225500,0
|
|
20250205,200100,2167534500,225500,225500,225500,225500,0
|
|
20250205,200000,2167534500,225500,225500,225500,225500,0
|
|
20250205,195900,2167534500,225500,225500,225500,225500,0
|
|
20250205,195800,2167534500,225500,225500,225500,225500,0
|
|
20250205,195700,2167534500,225500,225500,225500,225500,0
|
|
20250205,195600,2167534500,225500,225500,225500,225500,0
|
|
20250205,195500,2167534500,225500,225500,225500,225500,0
|
|
20250205,195400,2167534500,225500,225500,225500,225500,0
|
|
20250205,195300,2167534500,225500,225500,225500,225500,0
|
|
20250205,195200,2167534500,225500,225500,225500,225500,0
|
|
20250205,195100,2167534500,225500,225500,225500,225500,0
|
|
20250205,195000,2167534500,225500,225500,225500,225500,0
|
|
20250205,194900,2167534500,225500,225500,225500,225500,0
|
|
20250205,194800,2167534500,225500,225500,225500,225500,0
|
|
20250205,194700,2167534500,225500,225500,225500,225500,0
|
|
20250205,194600,2167534500,225500,225500,225500,225500,0
|
|
20250205,194500,2167534500,225500,225500,225500,225500,0
|
|
20250205,194400,2167534500,225500,225500,225500,225500,0
|
|
20250205,194300,2167534500,225500,225500,225500,225500,0
|
|
20250205,194200,2167534500,225500,225500,225500,225500,0
|
|
20250205,194100,2167534500,225500,225500,225500,225500,0
|
|
20250205,194000,2167534500,225500,225500,225500,225500,0
|
|
20250205,193900,2167534500,225500,225500,225500,225500,415
|
|
20250205,193800,2167534500,225500,225500,225500,225500,0
|
|
20250205,193700,2167534500,225500,225500,225500,225500,0
|
|
20250205,193600,2167534500,225500,225500,225500,225500,0
|
|
20250205,193500,2167534500,225500,225500,225500,225500,0
|
|
20250205,193400,2167534500,225500,225500,225500,225500,0
|
|
20250205,193300,2167534500,225500,225500,225500,225500,0
|
|
20250205,193200,2167534500,225500,225500,225500,225500,0
|
|
20250205,193100,2167534500,225500,225500,225500,225500,0
|
|
20250205,193000,2167534500,225500,225500,225500,225500,0
|
|
20250205,192900,2167534500,225500,225500,225500,225500,0
|
|
20250205,192800,2167534500,225500,225500,225500,225500,0
|
|
20250205,192700,2167534500,225500,225500,225500,225500,0
|
|
20250205,192600,2167534500,225500,225500,225500,225500,0
|
|
20250205,192500,2167534500,225500,225500,225500,225500,0
|
|
20250205,192400,2167534500,225500,225500,225500,225500,0
|
|
20250205,192300,2167534500,225500,225500,225500,225500,0
|
|
20250205,192200,2167534500,225500,225500,225500,225500,0
|
|
20250205,192100,2167534500,225500,225500,225500,225500,0
|
|
20250205,192000,2167534500,225500,225500,225500,225500,0
|
|
20250205,191900,2167534500,225500,225500,225500,225500,0
|
|
20250205,191800,2167534500,225500,225500,225500,225500,0
|
|
20250205,191700,2167534500,225500,225500,225500,225500,0
|
|
20250205,191600,2167534500,225500,225500,225500,225500,0
|
|
20250205,191500,2167534500,225500,225500,225500,225500,0
|
|
20250205,191400,2167534500,225500,225500,225500,225500,0
|
|
20250205,191300,2167534500,225500,225500,225500,225500,0
|
|
20250205,191200,2167534500,225500,225500,225500,225500,0
|
|
20250205,191100,2167534500,225500,225500,225500,225500,0
|
|
20250205,191000,2167534500,225500,225500,225500,225500,0
|
|
20250205,190900,2167534500,225500,225500,225500,225500,415
|
|
20250205,190800,2167534500,225500,225500,225500,225500,0
|
|
20250205,190700,2167534500,225500,225500,225500,225500,0
|
|
20250205,190600,2167534500,225500,225500,225500,225500,0
|
|
20250205,190500,2167534500,225500,225500,225500,225500,0
|
|
20250205,190400,2167534500,225500,225500,225500,225500,0
|
|
20250205,190300,2167534500,225500,225500,225500,225500,0
|
|
20250205,190200,2167534500,225500,225500,225500,225500,0
|
|
20250205,190100,2167534500,225500,225500,225500,225500,0
|
|
20250205,190000,2167534500,225500,225500,225500,225500,0
|
|
20250205,185900,2167534500,225500,225500,225500,225500,0
|
|
20250205,185800,2167534500,225500,225500,225500,225500,0
|
|
20250205,185700,2167534500,225500,225500,225500,225500,0
|
|
20250205,185600,2167534500,225500,225500,225500,225500,0
|
|
20250205,185500,2167534500,225500,225500,225500,225500,0
|
|
20250205,185400,2167534500,225500,225500,225500,225500,0
|
|
20250205,185300,2167534500,225500,225500,225500,225500,0
|
|
20250205,185200,2167534500,225500,225500,225500,225500,0
|
|
20250205,185100,2167534500,225500,225500,225500,225500,0
|
|
20250205,185000,2167534500,225500,225500,225500,225500,0
|
|
20250205,184900,2167534500,225500,225500,225500,225500,0
|
|
20250205,184800,2167534500,225500,225500,225500,225500,0
|
|
20250205,184700,2167534500,225500,225500,225500,225500,0
|
|
20250205,184600,2167534500,225500,225500,225500,225500,0
|
|
20250205,184500,2167534500,225500,225500,225500,225500,0
|
|
20250205,184400,2167534500,225500,225500,225500,225500,0
|
|
20250205,184300,2167534500,225500,225500,225500,225500,0
|
|
20250205,184200,2167534500,225500,225500,225500,225500,0
|
|
20250205,184100,2167534500,225500,225500,225500,225500,0
|
|
20250205,184000,2167534500,225500,225500,225500,225500,0
|
|
20250205,183900,2167534500,225500,225500,225500,225500,415
|
|
20250205,183800,2167534500,225500,225500,225500,225500,0
|
|
20250205,183700,2167534500,225500,225500,225500,225500,0
|
|
20250205,183600,2167534500,225500,225500,225500,225500,0
|
|
20250205,183500,2167534500,225500,225500,225500,225500,0
|
|
20250205,183400,2167534500,225500,225500,225500,225500,0
|
|
20250205,183300,2167534500,225500,225500,225500,225500,0
|
|
20250205,183200,2167534500,225500,225500,225500,225500,0
|
|
20250205,183100,2167534500,225500,225500,225500,225500,0
|
|
20250205,183000,2167534500,225500,225500,225500,225500,0
|
|
20250205,182900,2167534500,225500,225500,225500,225500,0
|
|
20250205,182800,2167534500,225500,225500,225500,225500,0
|
|
20250205,182700,2167534500,225500,225500,225500,225500,0
|
|
20250205,182600,2167534500,225500,225500,225500,225500,0
|
|
20250205,182500,2167534500,225500,225500,225500,225500,0
|
|
20250205,182400,2167534500,225500,225500,225500,225500,0
|
|
20250205,182300,2167534500,225500,225500,225500,225500,0
|
|
20250205,182200,2167534500,225500,225500,225500,225500,0
|
|
20250205,182100,2167534500,225500,225500,225500,225500,0
|
|
20250205,182000,2167534500,225500,225500,225500,225500,0
|
|
20250205,181900,2167534500,225500,225500,225500,225500,0
|
|
20250205,181800,2167534500,225500,225500,225500,225500,0
|
|
20250205,181700,2167534500,225500,225500,225500,225500,0
|
|
20250205,181600,2167534500,225500,225500,225500,225500,0
|
|
20250205,181500,2167534500,225500,225500,225500,225500,0
|
|
20250205,181400,2167534500,225500,225500,225500,225500,0
|
|
20250205,181300,2167534500,225500,225500,225500,225500,0
|
|
20250205,181200,2167534500,225500,225500,225500,225500,0
|
|
20250205,181100,2167534500,225500,225500,225500,225500,0
|
|
20250205,181000,2167534500,225500,225500,225500,225500,0
|
|
20250205,180900,2167534500,225500,225500,225500,225500,415
|
|
20250205,180800,2167534500,225500,225500,225500,225500,0
|
|
20250205,180700,2167534500,225500,225500,225500,225500,0
|
|
20250205,180600,2167534500,225500,225500,225500,225500,0
|
|
20250205,180500,2167534500,225500,225500,225500,225500,0
|
|
20250205,180400,2167534500,225500,225500,225500,225500,0
|
|
20250205,180300,2167534500,225500,225500,225500,225500,0
|
|
20250205,180200,2167534500,225500,225500,225500,225500,0
|
|
20250205,180100,2167534500,225500,225500,225500,225500,0
|
|
20250205,180000,2167534500,225500,225500,225500,225500,0
|
|
20250205,175900,2167534500,225500,225500,225500,225500,0
|
|
20250205,175800,2167534500,225500,225500,225500,225500,0
|
|
20250205,175700,2167534500,225500,225500,225500,225500,0
|
|
20250205,175600,2167534500,225500,225500,225500,225500,0
|
|
20250205,175500,2167534500,225500,225500,225500,225500,0
|
|
20250205,175400,2167534500,225500,225500,225500,225500,0
|
|
20250205,175300,2167534500,225500,225500,225500,225500,0
|
|
20250205,175200,2167534500,225500,225500,225500,225500,0
|
|
20250205,175100,2167534500,225500,225500,225500,225500,0
|
|
20250205,175000,2167534500,225500,225500,225500,225500,0
|
|
20250205,174900,2167534500,225500,225500,225500,225500,0
|
|
20250205,174800,2167534500,225500,225500,225500,225500,0
|
|
20250205,174700,2167534500,225500,225500,225500,225500,0
|
|
20250205,174600,2167534500,225500,225500,225500,225500,0
|
|
20250205,174500,2167534500,225500,225500,225500,225500,0
|
|
20250205,174400,2167534500,225500,225500,225500,225500,0
|
|
20250205,174300,2167534500,225500,225500,225500,225500,0
|
|
20250205,174200,2167534500,225500,225500,225500,225500,0
|
|
20250205,174100,2167534500,225500,225500,225500,225500,0
|
|
20250205,174000,2167534500,225500,225500,225500,225500,0
|
|
20250205,173900,2167534500,225500,225500,225500,225500,415
|
|
20250205,173800,2167534500,225500,225500,225500,225500,0
|
|
20250205,173700,2167534500,225500,225500,225500,225500,0
|
|
20250205,173600,2167534500,225500,225500,225500,225500,0
|
|
20250205,173500,2167534500,225500,225500,225500,225500,0
|
|
20250205,173400,2167534500,225500,225500,225500,225500,0
|
|
20250205,173300,2167534500,225500,225500,225500,225500,0
|
|
20250205,173200,2167534500,225500,225500,225500,225500,0
|
|
20250205,173100,2167534500,225500,225500,225500,225500,0
|
|
20250205,173000,2167534500,225500,225500,225500,225500,0
|
|
20250205,172900,2167534500,225500,225500,225500,225500,0
|
|
20250205,172800,2167534500,225500,225500,225500,225500,0
|
|
20250205,172700,2167534500,225500,225500,225500,225500,0
|
|
20250205,172600,2167534500,225500,225500,225500,225500,0
|
|
20250205,172500,2167534500,225500,225500,225500,225500,0
|
|
20250205,172400,2167534500,225500,225500,225500,225500,0
|
|
20250205,172300,2167534500,225500,225500,225500,225500,0
|
|
20250205,172200,2167534500,225500,225500,225500,225500,0
|
|
20250205,172100,2167534500,225500,225500,225500,225500,0
|
|
20250205,172000,2167534500,225500,225500,225500,225500,0
|
|
20250205,171900,2167534500,225500,225500,225500,225500,0
|
|
20250205,171800,2167534500,225500,225500,225500,225500,0
|
|
20250205,171700,2167534500,225500,225500,225500,225500,0
|
|
20250205,171600,2167534500,225500,225500,225500,225500,0
|
|
20250205,171500,2167534500,225500,225500,225500,225500,0
|
|
20250205,171400,2167534500,225500,225500,225500,225500,0
|
|
20250205,171300,2167534500,225500,225500,225500,225500,0
|
|
20250205,171200,2167534500,225500,225500,225500,225500,0
|
|
20250205,171100,2167534500,225500,225500,225500,225500,0
|
|
20250205,171000,2167534500,225500,225500,225500,225500,0
|
|
20250205,170900,2167534500,225500,225500,225500,225500,415
|
|
20250205,170800,2167534500,225500,225500,225500,225500,0
|
|
20250205,170700,2167534500,225500,225500,225500,225500,0
|
|
20250205,170600,2167534500,225500,225500,225500,225500,0
|
|
20250205,170500,2167534500,225500,225500,225500,225500,0
|
|
20250205,170400,2167534500,225500,225500,225500,225500,0
|
|
20250205,170300,2167534500,225500,225500,225500,225500,0
|
|
20250205,170200,2167534500,225500,225500,225500,225500,0
|
|
20250205,170100,2167534500,225500,225500,225500,225500,0
|
|
20250205,170000,2167534500,225500,225500,225500,225500,0
|
|
20250205,165900,2167534500,225500,225500,225500,225500,0
|
|
20250205,165800,2167534500,225500,225500,225500,225500,0
|
|
20250205,165700,2167534500,225500,225500,225500,225500,0
|
|
20250205,165600,2167534500,225500,225500,225500,225500,0
|
|
20250205,165500,2167534500,225500,225500,225500,225500,0
|
|
20250205,165400,2167534500,225500,225500,225500,225500,0
|
|
20250205,165300,2167534500,225500,225500,225500,225500,0
|
|
20250205,165200,2167534500,225500,225500,225500,225500,0
|
|
20250205,165100,2167534500,225500,225500,225500,225500,0
|
|
20250205,165000,2167534500,225500,225500,225500,225500,0
|
|
20250205,164900,2167534500,225500,225500,225500,225500,0
|
|
20250205,164800,2167534500,225500,225500,225500,225500,0
|
|
20250205,164700,2167534500,225500,225500,225500,225500,0
|
|
20250205,164600,2167534500,225500,225500,225500,225500,0
|
|
20250205,164500,2167534500,225500,225500,225500,225500,0
|
|
20250205,164400,2167534500,225500,225500,225500,225500,0
|
|
20250205,164300,2167534500,225500,225500,225500,225500,0
|
|
20250205,164200,2167534500,225500,225500,225500,225500,0
|
|
20250205,164100,2167534500,225500,225500,225500,225500,0
|
|
20250205,164000,2167534500,225500,225500,225500,225500,0
|
|
20250205,163900,2167534500,225500,225500,225500,225500,415
|
|
20250205,163800,2167534500,225500,225500,225500,225500,0
|
|
20250205,163700,2167534500,225500,225500,225500,225500,0
|
|
20250205,163600,2167534500,225500,225500,225500,225500,0
|
|
20250205,163500,2167534500,225500,225500,225500,225500,0
|
|
20250205,163400,2167534500,225500,225500,225500,225500,0
|
|
20250205,163300,2167534500,225500,225500,225500,225500,0
|
|
20250205,163200,2167534500,225500,225500,225500,225500,0
|
|
20250205,163100,2167534500,225500,225500,225500,225500,0
|
|
20250205,163000,2167534500,225500,225500,225500,225500,0
|
|
20250205,162900,2167534500,225500,225500,225500,225500,0
|
|
20250205,162800,2167534500,225500,225500,225500,225500,0
|
|
20250205,162700,2167534500,225500,225500,225500,225500,0
|
|
20250205,162600,2167534500,225500,225500,225500,225500,0
|
|
20250205,162500,2167534500,225500,225500,225500,225500,0
|
|
20250205,162400,2167534500,225500,225500,225500,225500,0
|
|
20250205,162300,2167534500,225500,225500,225500,225500,0
|
|
20250205,162200,2167534500,225500,225500,225500,225500,0
|
|
20250205,162100,2167534500,225500,225500,225500,225500,0
|
|
20250205,162000,2167534500,225500,225500,225500,225500,0
|
|
20250205,161900,2167534500,225500,225500,225500,225500,0
|
|
20250205,161800,2167534500,225500,225500,225500,225500,0
|
|
20250205,161700,2167534500,225500,225500,225500,225500,0
|
|
20250205,161600,2167534500,225500,225500,225500,225500,0
|
|
20250205,161500,2167534500,225500,225500,225500,225500,0
|
|
20250205,161400,2167534500,225500,225500,225500,225500,0
|
|
20250205,161300,2167534500,225500,225500,225500,225500,0
|
|
20250205,161200,2167534500,225500,225500,225500,225500,0
|
|
20250205,161100,2167534500,225500,225500,225500,225500,0
|
|
20250205,161000,2167534500,225500,225500,225500,225500,0
|
|
20250205,160900,2167534500,225500,225500,225500,225500,415
|
|
20250205,160800,2167534500,225500,225500,225500,225500,0
|
|
20250205,160700,2167534500,225500,225500,225500,225500,0
|
|
20250205,160600,2167534500,225500,225500,225500,225500,0
|
|
20250205,160500,2167534500,225500,225500,225500,225500,0
|
|
20250205,160400,2167534500,225500,225500,225500,225500,0
|
|
20250205,160300,2167534500,225500,225500,225500,225500,0
|
|
20250205,160200,2167534500,225500,225500,225500,225500,0
|
|
20250205,160100,2167534500,225500,225500,225500,225500,0
|
|
20250205,160000,2167534500,225500,225500,225500,225500,0
|
|
20250205,155900,2167534500,225500,225500,225500,225500,0
|
|
20250205,155800,2167534500,225500,225500,225500,225500,0
|
|
20250205,155700,2167534500,225500,225500,225500,225500,0
|
|
20250205,155600,2167534500,225500,225500,225500,225500,0
|
|
20250205,155500,2167534500,225500,225500,225500,225500,0
|
|
20250205,155400,2167534500,225500,225500,225500,225500,0
|
|
20250205,155300,2167534500,225500,225500,225500,225500,0
|
|
20250205,155200,2167534500,225500,225500,225500,225500,0
|
|
20250205,155100,2167534500,225500,225500,225500,225500,0
|
|
20250205,155000,2167534500,225500,225500,225500,225500,0
|
|
20250205,154900,2167534500,225500,225500,225500,225500,0
|
|
20250205,154800,2167534500,225500,225500,225500,225500,0
|
|
20250205,154700,2167534500,225500,225500,225500,225500,0
|
|
20250205,154600,2167534500,225500,225500,225500,225500,0
|
|
20250205,154500,2167534500,225500,225500,225500,225500,0
|
|
20250205,154400,2167534500,225500,225500,225500,225500,0
|
|
20250205,154300,2167534500,225500,225500,225500,225500,0
|
|
20250205,154200,2167534500,225500,225500,225500,225500,0
|
|
20250205,154100,2167534500,225500,225500,225500,225500,0
|
|
20250205,154000,2167534500,225500,225500,225500,225500,0
|
|
20250205,153900,2167534500,225500,225500,225500,225500,415
|
|
20250205,153800,2167534500,225500,225500,225500,225500,0
|
|
20250205,153700,2167534500,225500,225500,225500,225500,0
|
|
20250205,153600,2167534500,225500,225500,225500,225500,0
|
|
20250205,153500,2167534500,225500,225500,225500,225500,0
|
|
20250205,153400,2167534500,225500,225500,225500,225500,0
|
|
20250205,153300,2167534500,225500,225500,225500,225500,0
|
|
20250205,153200,2167534500,225500,225500,225500,225500,0
|
|
20250205,153100,2167534500,225500,225500,225500,225500,0
|
|
20250205,153000,2167534500,225500,225500,225500,225500,415
|
|
20250205,152900,2073952000,225500,225500,225500,225500,0
|
|
20250205,152800,2073952000,225500,225500,225500,225500,0
|
|
20250205,152700,2073952000,225500,225500,225500,225500,0
|
|
20250205,152600,2073952000,225500,225500,225500,225500,0
|
|
20250205,152500,2073952000,225500,225500,225500,225500,0
|
|
20250205,152400,2073952000,225500,225500,225500,225500,0
|
|
20250205,152300,2073952000,225500,225500,225500,225500,0
|
|
20250205,152200,2073952000,225500,225500,225500,225500,0
|
|
20250205,152100,2073952000,225500,225500,225500,225500,0
|
|
20250205,152000,2073952000,225500,225500,225500,225500,0
|
|
20250205,151900,2073952000,225500,225500,226000,225500,4
|
|
20250205,151800,2073049500,226000,226000,226000,225500,5
|
|
20250205,151700,2071920000,226000,225000,226000,225000,123
|
|
20250205,151600,2044183000,225000,225000,225000,225000,14
|
|
20250205,151500,2041033000,225000,225500,225500,225000,181
|
|
20250205,151400,2000283500,226000,226000,226000,226000,1
|
|
20250205,151300,2000057500,225500,226000,226000,225500,6
|
|
20250205,151200,1998704000,225500,225500,225500,225000,52
|
|
20250205,151100,1986981500,225500,225500,225500,225500,36
|
|
20250205,151000,1978863500,225500,225500,225500,225500,15
|
|
20250205,150900,1975481000,226000,225500,226000,225500,5
|
|
20250205,150800,1974353000,225500,225500,225500,225500,3
|
|
20250205,150700,1973676500,225500,225500,225500,225500,4
|
|
20250205,150600,1972774500,225500,225500,226000,225500,3
|
|
20250205,150500,1972097500,225500,225500,225500,225500,1
|
|
20250205,150400,1971872000,225500,225500,225500,225500,3
|
|
20250205,150300,1971195500,225500,225500,225500,225500,2
|
|
20250205,150200,1970744500,226000,226000,226000,226000,0
|
|
20250205,150100,1970744500,226000,226000,226000,226000,0
|
|
20250205,150000,1970744500,226000,226000,226000,226000,5
|
|
20250205,145900,1969614500,226000,225500,226000,225500,93
|
|
20250205,145800,1948641500,225500,225500,225500,225500,105
|
|
20250205,145700,1924964000,225500,225500,225500,225500,5
|
|
20250205,145600,1923836500,225500,225500,225500,225500,1
|
|
20250205,145500,1923611000,226000,226000,226000,226000,2
|
|
20250205,145400,1923159000,225500,225500,225500,225500,14
|
|
20250205,145300,1920002000,225500,225500,225500,225500,4
|
|
20250205,145200,1919100000,225500,225500,225500,225500,75
|
|
20250205,145100,1902187500,226000,225500,226000,225500,34
|
|
20250205,145000,1894520000,225500,225000,225500,225000,6
|
|
20250205,144900,1893169500,225000,225500,225500,225000,52
|
|
20250205,144800,1881444500,225500,225500,225500,225500,2
|
|
20250205,144700,1880993500,225500,225000,225500,225000,4
|
|
20250205,144600,1880093000,225000,225500,225500,225000,3
|
|
20250205,144500,1879417500,225000,225500,225500,225000,26
|
|
20250205,144400,1873559500,225500,226000,226000,225500,112
|
|
20250205,144300,1848303000,225500,225500,225500,225500,2
|
|
20250205,144200,1847852000,225500,225500,225500,225500,1
|
|
20250205,144100,1847626500,226000,226000,226000,226000,0
|
|
20250205,144000,1847626500,226000,226000,226000,226000,3
|
|
20250205,143900,1846948500,225500,226000,226000,225500,3
|
|
20250205,143800,1846271000,225500,225500,225500,225500,0
|
|
20250205,143700,1846271000,225500,225500,225500,225500,2
|
|
20250205,143600,1845820000,226000,226000,226000,226000,3
|
|
20250205,143500,1845142000,225500,225500,225500,225000,219
|
|
20250205,143400,1795762500,225000,225000,225000,225000,1
|
|
20250205,143300,1795537500,225000,225000,225000,225000,51
|
|
20250205,143200,1784062500,225000,225500,225500,225000,55
|
|
20250205,143100,1771685000,225000,225000,225000,225000,4
|
|
20250205,143000,1770785000,225000,225000,225000,225000,0
|
|
20250205,142900,1770785000,225000,225000,225000,225000,1
|
|
20250205,142800,1770560000,226000,226000,226000,225000,19
|
|
20250205,142700,1766275500,225500,225500,225500,225500,2
|
|
20250205,142600,1765824500,225500,225500,225500,225500,3
|
|
20250205,142500,1765148000,225500,225500,226000,225500,9
|
|
20250205,142400,1763117500,225500,225500,225500,225500,6
|
|
20250205,142300,1761764500,225500,225500,225500,225500,14
|
|
20250205,142200,1758607500,225500,225500,225500,225500,3
|
|
20250205,142100,1757931000,225500,226000,226000,225500,2
|
|
20250205,142000,1757479500,226000,226000,226000,226000,4
|
|
20250205,141900,1756575500,225500,225500,225500,225500,3
|
|
20250205,141800,1755899000,226000,225500,226000,225500,11
|
|
20250205,141700,1753413500,225500,225500,225500,225500,1
|
|
20250205,141600,1753188000,225500,226000,226000,225500,6
|
|
20250205,141500,1751834000,225500,225500,225500,225500,17
|
|
20250205,141400,1748000500,225500,225500,225500,225500,1
|
|
20250205,141300,1747775000,226000,225500,226000,225500,7
|
|
20250205,141200,1746195500,226000,226000,226000,226000,2
|
|
20250205,141100,1745743500,226000,225500,226000,225500,13
|
|
20250205,141000,1742811000,225500,225500,225500,225500,2
|
|
20250205,140900,1742360000,225500,225500,225500,225500,1
|
|
20250205,140800,1742134500,225500,225500,226000,225500,3
|
|
20250205,140700,1741457500,225500,225500,225500,225500,0
|
|
20250205,140600,1741457500,225500,225500,225500,225500,1
|
|
20250205,140500,1741232000,225500,225500,225500,225500,5
|
|
20250205,140400,1740104500,226000,225500,226000,225500,73
|
|
20250205,140300,1723642000,225500,225500,225500,225500,3
|
|
20250205,140200,1722965500,226000,226000,226000,226000,3
|
|
20250205,140100,1722287500,225500,226000,226000,225500,2
|
|
20250205,140000,1721836000,226000,226000,226000,225500,5
|
|
20250205,135900,1720706500,226000,226000,226000,226000,2
|
|
20250205,135800,1720254500,225500,225500,225500,225500,7
|
|
20250205,135700,1718676000,225500,225500,226000,225500,4
|
|
20250205,135600,1717773500,225500,225500,225500,225000,3
|
|
20250205,135500,1717097500,225500,225500,225500,225500,43
|
|
20250205,135400,1707401000,225500,225500,225500,225500,0
|
|
20250205,135300,1707401000,225500,226000,226000,225500,13
|
|
20250205,135200,1704468500,226000,226500,226500,226000,413
|
|
20250205,135100,1611125500,226500,226500,226500,226500,2
|
|
20250205,135000,1610672500,227000,227000,227000,227000,3
|
|
20250205,134900,1609991500,226500,226500,226500,226500,13
|
|
20250205,134800,1607047000,226500,227000,227000,226500,2
|
|
20250205,134700,1606593500,226500,226500,226500,226500,3
|
|
20250205,134600,1605914000,226500,226500,226500,226500,1
|
|
20250205,134500,1605687500,226500,226500,226500,226500,9
|
|
20250205,134400,1603649000,226500,226000,226500,226000,12
|
|
20250205,134300,1600936000,226500,226500,226500,226500,2
|
|
20250205,134200,1600483000,226500,226500,226500,226500,11
|
|
20250205,134100,1597991500,226500,226500,226500,226500,1
|
|
20250205,134000,1597765000,226500,226500,226500,226500,2
|
|
20250205,133900,1597312000,226500,226500,226500,226500,1
|
|
20250205,133800,1597085500,226500,226500,226500,226500,0
|
|
20250205,133700,1597085500,226500,226500,226500,226500,1
|
|
20250205,133600,1596859000,226500,226500,226500,226500,2
|
|
20250205,133500,1596406000,226500,226500,226500,226500,9
|
|
20250205,133400,1594367500,226500,226500,226500,226500,1
|
|
20250205,133300,1594141000,226500,226500,226500,226500,2
|
|
20250205,133200,1593688000,226500,226500,226500,226000,5
|
|
20250205,133100,1592557000,226500,226500,226500,226500,2
|
|
20250205,133000,1592104000,226500,226500,226500,226500,1
|
|
20250205,132900,1591877500,226500,226500,226500,226500,0
|
|
20250205,132800,1591877500,226500,226500,226500,226500,2
|
|
20250205,132700,1591424500,226500,226000,226500,226000,2
|
|
20250205,132600,1590972000,226000,226500,226500,226000,11
|
|
20250205,132500,1588485500,226500,226500,226500,226500,1
|
|
20250205,132400,1588259000,226500,226500,226500,226500,8
|
|
20250205,132300,1586447000,227000,226500,227000,226500,55
|
|
20250205,132200,1573989000,226000,226000,226000,226000,1
|
|
20250205,132100,1573763000,226000,226500,226500,226000,2
|
|
20250205,132000,1573310500,226500,226500,226500,226000,6
|
|
20250205,131900,1571952000,226000,226000,226000,226000,1
|
|
20250205,131800,1571726000,226000,226500,226500,226000,5
|
|
20250205,131700,1570595000,226000,226000,226000,226000,1
|
|
20250205,131600,1570369000,226500,226500,226500,226000,17
|
|
20250205,131500,1566523500,226000,226500,226500,226000,154
|
|
20250205,131400,1531643000,226500,226500,226500,226500,0
|
|
20250205,131300,1531643000,226500,227000,227000,226500,2
|
|
20250205,131200,1531189500,227000,227000,227000,227000,8
|
|
20250205,131100,1529373500,227000,227000,227000,227000,31
|
|
20250205,131000,1522336500,227000,227000,227000,227000,36
|
|
20250205,130900,1514164500,227500,227500,227500,227500,1
|
|
20250205,130800,1513937000,227500,227500,227500,227500,1
|
|
20250205,130700,1513709500,227000,227000,227000,227000,20
|
|
20250205,130600,1509169500,227000,227000,227000,227000,0
|
|
20250205,130500,1509169500,227000,227000,227000,227000,1
|
|
20250205,130400,1508942500,227000,227000,227000,227000,2
|
|
20250205,130300,1508488500,227000,227000,227000,227000,2
|
|
20250205,130200,1508034500,227000,227000,227000,226500,14
|
|
20250205,130100,1504858000,227000,227000,227000,227000,4
|
|
20250205,130000,1503950000,227000,227000,227500,227000,4
|
|
20250205,125900,1503041500,227000,227000,227000,227000,0
|
|
20250205,125800,1503041500,227000,227000,227000,226500,18
|
|
20250205,125700,1498957500,227000,227500,227500,227000,8
|
|
20250205,125600,1497140000,227000,227000,227000,227000,90
|
|
20250205,125500,1476710000,227000,227500,227500,227000,10
|
|
20250205,125400,1474439500,227500,227500,227500,227500,11
|
|
20250205,125300,1471937000,228000,228000,228000,228000,2
|
|
20250205,125200,1471481000,227500,227500,227500,227500,0
|
|
20250205,125100,1471481000,227500,227500,227500,227500,3
|
|
20250205,125000,1470798500,227500,227500,227500,227500,8
|
|
20250205,124900,1468978500,228000,228000,228000,228000,3
|
|
20250205,124800,1468294500,227500,227500,227500,227500,2
|
|
20250205,124700,1467839500,227000,227000,227000,227000,2
|
|
20250205,124600,1467385500,227500,227500,227500,227500,20
|
|
20250205,124500,1462835500,228000,228000,228000,228000,1
|
|
20250205,124400,1462607500,227000,227000,227000,227000,0
|
|
20250205,124300,1462607500,227000,227000,227000,227000,0
|
|
20250205,124200,1462607500,227000,227000,227000,227000,0
|
|
20250205,124100,1462607500,227000,228000,228500,227000,5
|
|
20250205,124000,1461469500,228000,228000,228000,228000,0
|
|
20250205,123900,1461469500,228000,227500,228000,227000,80
|
|
20250205,123800,1443269500,227500,227500,227500,227500,4
|
|
20250205,123700,1442359500,228000,228000,228000,228000,2
|
|
20250205,123600,1441903500,228000,228000,228000,228000,0
|
|
20250205,123500,1441903500,228000,228000,228000,228000,0
|
|
20250205,123400,1441903500,228000,228000,228000,228000,1
|
|
20250205,123300,1441675500,228000,228000,228000,228000,2
|
|
20250205,123200,1441219500,227500,227500,227500,227500,2
|
|
20250205,123100,1440764500,227500,227500,227500,227500,2
|
|
20250205,123000,1440309500,228500,227500,228500,227500,97
|
|
20250205,122900,1418230000,228000,227500,228000,227500,2
|
|
20250205,122800,1417774500,228000,228000,228000,228000,0
|
|
20250205,122700,1417774500,228000,228000,228000,228000,1
|
|
20250205,122600,1417546500,227500,227500,227500,227500,0
|
|
20250205,122500,1417546500,227500,228000,228000,227500,4
|
|
20250205,122400,1416636000,228000,228000,228000,228000,0
|
|
20250205,122300,1416636000,228000,228000,228000,228000,0
|
|
20250205,122200,1416636000,228000,228000,228000,228000,0
|
|
20250205,122100,1416636000,228000,228500,228500,228000,2
|
|
20250205,122000,1416179500,228000,228000,228000,228000,0
|
|
20250205,121900,1416179500,228000,228000,228000,228000,11
|
|
20250205,121800,1413671500,228500,228500,228500,228500,1
|
|
20250205,121700,1413443000,228000,228000,228000,228000,12
|
|
20250205,121600,1410707000,228000,228000,228000,228000,0
|
|
20250205,121500,1410707000,228000,228000,228000,228000,0
|
|
20250205,121400,1410707000,228000,228000,228000,228000,0
|
|
20250205,121300,1410707000,228000,228000,228000,228000,22
|
|
20250205,121200,1405691000,228000,228000,228000,228000,0
|
|
20250205,121100,1405691000,228000,228000,228000,228000,0
|
|
20250205,121000,1405691000,228000,228000,228000,228000,0
|
|
20250205,120900,1405691000,228000,228000,228000,228000,41
|
|
20250205,120800,1396343000,228000,228000,228000,228000,0
|
|
20250205,120700,1396343000,228000,228000,228000,228000,2
|
|
20250205,120600,1395887000,228000,228000,228000,228000,1
|
|
20250205,120500,1395659000,228000,228000,228000,228000,1
|
|
20250205,120400,1395431000,227500,227500,227500,227500,0
|
|
20250205,120300,1395431000,227500,227500,227500,227500,0
|
|
20250205,120200,1395431000,227500,227500,227500,227500,0
|
|
20250205,120100,1395431000,227500,228000,228000,227500,2
|
|
20250205,120000,1394975500,228000,228000,228000,228000,1
|
|
20250205,115900,1394747500,228000,228000,228000,228000,0
|
|
20250205,115800,1394747500,228000,228000,228000,228000,0
|
|
20250205,115700,1394747500,228000,228000,228000,228000,2
|
|
20250205,115600,1394291500,228000,228000,228000,228000,0
|
|
20250205,115500,1394291500,228000,227500,228000,227500,3
|
|
20250205,115400,1393608000,228000,228000,228000,228000,0
|
|
20250205,115300,1393608000,228000,228000,228000,228000,3
|
|
20250205,115200,1392924000,227500,227500,227500,227500,1
|
|
20250205,115100,1392696500,227500,227500,227500,227500,0
|
|
20250205,115000,1392696500,227500,227500,227500,227500,3
|
|
20250205,114900,1392014000,228000,228000,228000,228000,1
|
|
20250205,114800,1391786000,227500,227500,227500,227500,100
|
|
20250205,114700,1369036000,228000,228000,228000,228000,0
|
|
20250205,114600,1369036000,228000,228500,228500,227500,25
|
|
20250205,114500,1363340500,228500,227500,228500,227000,66
|
|
20250205,114400,1348310000,227500,227500,227500,227500,1
|
|
20250205,114300,1348082500,227000,227000,227000,227000,0
|
|
20250205,114200,1348082500,227000,227000,227000,227000,8
|
|
20250205,114100,1346266500,227500,227500,227500,227500,6
|
|
20250205,114000,1344901500,227500,227500,227500,227000,24
|
|
20250205,113900,1339442500,228000,228000,228000,228000,1
|
|
20250205,113800,1339214500,228000,228000,228000,228000,0
|
|
20250205,113700,1339214500,228000,228000,228000,228000,1
|
|
20250205,113600,1338986500,227500,227500,227500,227500,0
|
|
20250205,113500,1338986500,227500,227500,227500,227500,1
|
|
20250205,113400,1338759000,228000,228000,228000,228000,1
|
|
20250205,113300,1338531000,228000,227500,228000,227500,5
|
|
20250205,113200,1337392500,228000,228000,228000,228000,2
|
|
20250205,113100,1336936500,228000,228000,228000,228000,0
|
|
20250205,113000,1336936500,228000,228000,228000,228000,1
|
|
20250205,112900,1336708500,228000,228000,228000,228000,4
|
|
20250205,112800,1335796500,228000,228000,228000,228000,1
|
|
20250205,112700,1335568500,228000,228000,228000,228000,0
|
|
20250205,112600,1335568500,228000,228000,228000,228000,1
|
|
20250205,112500,1335340500,228000,228000,228000,228000,2
|
|
20250205,112400,1334884500,227500,227500,227500,227500,0
|
|
20250205,112300,1334884500,227500,227500,227500,227500,1
|
|
20250205,112200,1334657000,227500,228000,228000,227500,4
|
|
20250205,112100,1333746500,227500,228000,228000,227500,2
|
|
20250205,112000,1333291000,228000,228000,228000,228000,0
|
|
20250205,111900,1333291000,228000,228000,228000,228000,0
|
|
20250205,111800,1333291000,228000,228000,228000,228000,1
|
|
20250205,111700,1333063000,227500,227500,227500,227500,0
|
|
20250205,111600,1333063000,227500,227500,227500,227500,0
|
|
20250205,111500,1333063000,227500,227500,227500,227500,6
|
|
20250205,111400,1331698000,227500,227500,227500,227500,34
|
|
20250205,111300,1323963000,227500,227500,227500,227500,0
|
|
20250205,111200,1323963000,227500,227500,227500,227500,10
|
|
20250205,111100,1321688000,227500,227000,227500,227000,28
|
|
20250205,111000,1315326500,227500,227500,227500,227500,1
|
|
20250205,110900,1315099000,227500,227500,227500,227500,1
|
|
20250205,110800,1314871500,227500,227500,227500,227500,5
|
|
20250205,110700,1313734000,228000,228000,228000,227500,50
|
|
20250205,110600,1302354000,228500,228500,228500,228500,1
|
|
20250205,110500,1302125500,228000,228500,228500,228000,9
|
|
20250205,110400,1300073000,228500,228000,228500,228000,2
|
|
20250205,110300,1299616500,228500,228500,228500,228500,5
|
|
20250205,110200,1298474000,228500,228500,228500,228500,1
|
|
20250205,110100,1298245500,228500,228500,228500,228500,1
|
|
20250205,110000,1298017000,228000,228500,228500,228000,13
|
|
20250205,105900,1295050500,228500,228500,228500,228500,0
|
|
20250205,105800,1295050500,228500,228500,228500,228500,17
|
|
20250205,105700,1291166000,228500,228000,228500,228000,9
|
|
20250205,105600,1289113500,228000,228500,228500,228000,69
|
|
20250205,105500,1273367000,228500,228000,228500,228000,33
|
|
20250205,105400,1265827500,228000,228500,228500,228000,19
|
|
20250205,105300,1261486500,228500,228500,228500,228500,16
|
|
20250205,105200,1257830500,229000,229000,229000,229000,0
|
|
20250205,105100,1257830500,229000,229000,229000,229000,0
|
|
20250205,105000,1257830500,229000,229000,229000,228500,4
|
|
20250205,104900,1256915000,229000,229000,229000,229000,4
|
|
20250205,104800,1255999000,229000,229000,229000,229000,1
|
|
20250205,104700,1255770000,228500,228500,228500,228500,5
|
|
20250205,104600,1254627500,228500,228000,228500,228000,15
|
|
20250205,104500,1251201500,228000,228000,228000,228000,1
|
|
20250205,104400,1250973500,228500,228500,228500,228500,2
|
|
20250205,104300,1250516500,228500,228500,228500,228500,5
|
|
20250205,104200,1249374000,228500,228500,228500,228500,2
|
|
20250205,104100,1248917000,228000,228000,228000,228000,0
|
|
20250205,104000,1248917000,228000,228000,228000,228000,0
|
|
20250205,103900,1248917000,228000,228500,228500,228000,7
|
|
20250205,103800,1247318000,228500,228500,228500,228500,1
|
|
20250205,103700,1247089500,228500,228500,228500,228500,4
|
|
20250205,103600,1246175500,228500,228500,228500,228500,1
|
|
20250205,103500,1245947000,228500,228500,228500,228500,7
|
|
20250205,103400,1244347500,229000,229000,229000,229000,2
|
|
20250205,103300,1243889500,228500,228500,228500,228500,8
|
|
20250205,103200,1242061500,229500,229500,229500,229500,3
|
|
20250205,103100,1241373000,228500,229500,229500,228500,176
|
|
20250205,103000,1201035500,230000,231000,231000,230000,30
|
|
20250205,102900,1194133500,231000,230000,231000,230000,89
|
|
20250205,102800,1173640500,230000,230000,230000,230000,42
|
|
20250205,102700,1163980500,230000,230000,230000,230000,32
|
|
20250205,102600,1156620500,230000,230000,230000,229500,20
|
|
20250205,102500,1152023000,229500,229500,230000,229500,68
|
|
20250205,102400,1136416500,229000,229500,229500,229000,7
|
|
20250205,102300,1134812000,229500,229500,229500,229000,8
|
|
20250205,102200,1132978000,229000,229000,229500,229000,14
|
|
20250205,102100,1129768000,229500,229500,229500,229000,26
|
|
20250205,102000,1123801500,229500,228500,230000,228000,313
|
|
20250205,101900,1052063000,228500,228500,228500,228500,47
|
|
20250205,101800,1041323500,228000,228000,228500,228000,28
|
|
20250205,101700,1034938000,228500,228500,228500,228000,20
|
|
20250205,101600,1030375000,228500,228000,228500,228000,20
|
|
20250205,101500,1025812500,228500,228500,228500,227500,46
|
|
20250205,101400,1015343000,228500,228000,228500,228000,7
|
|
20250205,101300,1013746500,228000,228000,228000,227500,40
|
|
20250205,101200,1004627000,228000,227500,228000,227500,46
|
|
20250205,101100,994160500,227500,227500,227500,227000,8
|
|
20250205,101000,992341500,227000,227500,227500,227000,32
|
|
20250205,100900,985076500,227000,227000,227000,227000,0
|
|
20250205,100800,985076500,227000,227000,227000,227000,4
|
|
20250205,100700,984168500,227500,227500,228000,227500,12
|
|
20250205,100600,981436500,227500,227500,227500,227500,7
|
|
20250205,100500,979844000,227000,227000,227000,227000,33
|
|
20250205,100400,972353000,226500,226500,226500,226500,3
|
|
20250205,100300,971673500,226000,227000,227000,226000,3
|
|
20250205,100200,970993500,227000,227000,227000,227000,0
|
|
20250205,100100,970993500,227000,227000,227000,227000,1
|
|
20250205,100000,970766500,226000,227000,227000,226000,17
|
|
20250205,095900,966923500,226500,226500,226500,226500,151
|
|
20250205,095800,932722000,226500,226500,226500,226500,1
|
|
20250205,095700,932495500,227000,227000,227000,227000,0
|
|
20250205,095600,932495500,227000,227000,227000,227000,11
|
|
20250205,095500,929998500,227000,227000,227000,227000,200
|
|
20250205,095400,884598500,228000,228000,228000,228000,0
|
|
20250205,095300,884598500,228000,228000,228000,228000,0
|
|
20250205,095200,884598500,228000,228000,228000,228000,0
|
|
20250205,095100,884598500,228000,228000,228000,228000,0
|
|
20250205,095000,884598500,228000,227500,228000,227500,8
|
|
20250205,094900,882778000,227000,227000,227000,227000,1
|
|
20250205,094800,882551000,226500,227000,227000,226500,73
|
|
20250205,094700,866005000,227000,227000,227000,227000,250
|
|
20250205,094600,809255000,227000,227000,227000,227000,0
|
|
20250205,094500,809255000,227000,227000,227000,227000,33
|
|
20250205,094400,801764000,227000,227000,227000,227000,1
|
|
20250205,094300,801537000,227500,227500,227500,227500,1
|
|
20250205,094200,801309500,227000,227000,227500,227000,152
|
|
20250205,094100,766795000,227000,227000,227000,227000,2
|
|
20250205,094000,766341000,227000,227000,227000,227000,0
|
|
20250205,093900,766341000,227000,227500,227500,227000,10
|
|
20250205,093800,764066500,227500,227500,227500,227500,0
|
|
20250205,093700,764066500,227500,227500,227500,227500,53
|
|
20250205,093600,752009000,227500,227500,227500,227500,10
|
|
20250205,093500,749734000,227500,227500,227500,227500,1
|
|
20250205,093400,749506500,227500,227500,227500,227500,1
|
|
20250205,093300,749279000,227500,227500,227500,227500,1
|
|
20250205,093200,749051500,227500,228000,228000,227500,15
|
|
20250205,093100,745638500,227500,227500,227500,227500,0
|
|
20250205,093000,745638500,227500,227500,227500,227500,0
|
|
20250205,092900,745638500,227500,228000,228000,227500,6
|
|
20250205,092800,744272000,227500,228000,228000,227500,6
|
|
20250205,092700,742904500,227500,228000,228000,227500,8
|
|
20250205,092600,741083500,228000,228000,228000,228000,3
|
|
20250205,092500,740399500,227500,227500,227500,227500,34
|
|
20250205,092400,732664500,227500,228500,228500,227500,20
|
|
20250205,092300,728109500,227500,228000,228000,227500,45
|
|
20250205,092200,717871000,228500,228500,228500,228000,22
|
|
20250205,092100,712844500,228500,228500,228500,227500,43
|
|
20250205,092000,703023500,228000,229000,229500,228000,28
|
|
20250205,091900,696626000,229500,229500,229500,229500,1
|
|
20250205,091800,696396500,229500,228500,229500,228500,12
|
|
20250205,091700,693644500,228500,228500,228500,228500,18
|
|
20250205,091600,689531500,228000,231500,231500,228000,74
|
|
20250205,091500,672492500,231000,230000,231000,230000,216
|
|
20250205,091400,622671500,230000,229500,230500,229500,18
|
|
20250205,091300,618536000,230500,229500,230500,229000,203
|
|
20250205,091200,571823500,230500,231000,231000,228500,304
|
|
20250205,091100,501853000,231000,229500,231000,228000,438
|
|
20250205,091000,400914500,230000,229500,230000,229500,124
|
|
20250205,090900,372414500,229500,229500,229500,229500,68
|
|
20250205,090800,356808500,229000,228500,229000,228500,77
|
|
20250205,090700,339179000,229000,228500,229000,228500,3
|
|
20250205,090600,338493000,229000,228500,229500,228500,97
|
|
20250205,090500,316279000,229000,227500,229000,227500,21
|
|
20250205,090400,311485500,226000,228000,228000,226000,21
|
|
20250205,090300,306731500,228000,229500,229500,228000,64
|
|
20250205,090200,292077000,230000,227500,230000,227500,399
|
|
20250205,090100,200561000,228000,227000,228000,227000,116
|
|
20250205,090000,174171500,227000,223500,227000,223500,775
|