732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,210900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,210800,2337318000,228000,228000,228000,228000,0
|
|
20250206,210700,2337318000,228000,228000,228000,228000,0
|
|
20250206,210600,2337318000,228000,228000,228000,228000,0
|
|
20250206,210500,2337318000,228000,228000,228000,228000,0
|
|
20250206,210400,2337318000,228000,228000,228000,228000,0
|
|
20250206,210300,2337318000,228000,228000,228000,228000,0
|
|
20250206,210200,2337318000,228000,228000,228000,228000,0
|
|
20250206,210100,2337318000,228000,228000,228000,228000,0
|
|
20250206,210000,2337318000,228000,228000,228000,228000,0
|
|
20250206,205900,2337318000,228000,228000,228000,228000,0
|
|
20250206,205800,2337318000,228000,228000,228000,228000,0
|
|
20250206,205700,2337318000,228000,228000,228000,228000,0
|
|
20250206,205600,2337318000,228000,228000,228000,228000,0
|
|
20250206,205500,2337318000,228000,228000,228000,228000,0
|
|
20250206,205400,2337318000,228000,228000,228000,228000,0
|
|
20250206,205300,2337318000,228000,228000,228000,228000,0
|
|
20250206,205200,2337318000,228000,228000,228000,228000,0
|
|
20250206,205100,2337318000,228000,228000,228000,228000,0
|
|
20250206,205000,2337318000,228000,228000,228000,228000,0
|
|
20250206,204900,2337318000,228000,228000,228000,228000,0
|
|
20250206,204800,2337318000,228000,228000,228000,228000,0
|
|
20250206,204700,2337318000,228000,228000,228000,228000,0
|
|
20250206,204600,2337318000,228000,228000,228000,228000,0
|
|
20250206,204500,2337318000,228000,228000,228000,228000,0
|
|
20250206,204400,2337318000,228000,228000,228000,228000,0
|
|
20250206,204300,2337318000,228000,228000,228000,228000,0
|
|
20250206,204200,2337318000,228000,228000,228000,228000,0
|
|
20250206,204100,2337318000,228000,228000,228000,228000,0
|
|
20250206,204000,2337318000,228000,228000,228000,228000,0
|
|
20250206,203900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,203800,2337318000,228000,228000,228000,228000,0
|
|
20250206,203700,2337318000,228000,228000,228000,228000,0
|
|
20250206,203600,2337318000,228000,228000,228000,228000,0
|
|
20250206,203500,2337318000,228000,228000,228000,228000,0
|
|
20250206,203400,2337318000,228000,228000,228000,228000,0
|
|
20250206,203300,2337318000,228000,228000,228000,228000,0
|
|
20250206,203200,2337318000,228000,228000,228000,228000,0
|
|
20250206,203100,2337318000,228000,228000,228000,228000,0
|
|
20250206,203000,2337318000,228000,228000,228000,228000,0
|
|
20250206,202900,2337318000,228000,228000,228000,228000,0
|
|
20250206,202800,2337318000,228000,228000,228000,228000,0
|
|
20250206,202700,2337318000,228000,228000,228000,228000,0
|
|
20250206,202600,2337318000,228000,228000,228000,228000,0
|
|
20250206,202500,2337318000,228000,228000,228000,228000,0
|
|
20250206,202400,2337318000,228000,228000,228000,228000,0
|
|
20250206,202300,2337318000,228000,228000,228000,228000,0
|
|
20250206,202200,2337318000,228000,228000,228000,228000,0
|
|
20250206,202100,2337318000,228000,228000,228000,228000,0
|
|
20250206,202000,2337318000,228000,228000,228000,228000,0
|
|
20250206,201900,2337318000,228000,228000,228000,228000,0
|
|
20250206,201800,2337318000,228000,228000,228000,228000,0
|
|
20250206,201700,2337318000,228000,228000,228000,228000,0
|
|
20250206,201600,2337318000,228000,228000,228000,228000,0
|
|
20250206,201500,2337318000,228000,228000,228000,228000,0
|
|
20250206,201400,2337318000,228000,228000,228000,228000,0
|
|
20250206,201300,2337318000,228000,228000,228000,228000,0
|
|
20250206,201200,2337318000,228000,228000,228000,228000,0
|
|
20250206,201100,2337318000,228000,228000,228000,228000,0
|
|
20250206,201000,2337318000,228000,228000,228000,228000,0
|
|
20250206,200900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,200800,2337318000,228000,228000,228000,228000,0
|
|
20250206,200700,2337318000,228000,228000,228000,228000,0
|
|
20250206,200600,2337318000,228000,228000,228000,228000,0
|
|
20250206,200500,2337318000,228000,228000,228000,228000,0
|
|
20250206,200400,2337318000,228000,228000,228000,228000,0
|
|
20250206,200300,2337318000,228000,228000,228000,228000,0
|
|
20250206,200200,2337318000,228000,228000,228000,228000,0
|
|
20250206,200100,2337318000,228000,228000,228000,228000,0
|
|
20250206,200000,2337318000,228000,228000,228000,228000,0
|
|
20250206,195900,2337318000,228000,228000,228000,228000,0
|
|
20250206,195800,2337318000,228000,228000,228000,228000,0
|
|
20250206,195700,2337318000,228000,228000,228000,228000,0
|
|
20250206,195600,2337318000,228000,228000,228000,228000,0
|
|
20250206,195500,2337318000,228000,228000,228000,228000,0
|
|
20250206,195400,2337318000,228000,228000,228000,228000,0
|
|
20250206,195300,2337318000,228000,228000,228000,228000,0
|
|
20250206,195200,2337318000,228000,228000,228000,228000,0
|
|
20250206,195100,2337318000,228000,228000,228000,228000,0
|
|
20250206,195000,2337318000,228000,228000,228000,228000,0
|
|
20250206,194900,2337318000,228000,228000,228000,228000,0
|
|
20250206,194800,2337318000,228000,228000,228000,228000,0
|
|
20250206,194700,2337318000,228000,228000,228000,228000,0
|
|
20250206,194600,2337318000,228000,228000,228000,228000,0
|
|
20250206,194500,2337318000,228000,228000,228000,228000,0
|
|
20250206,194400,2337318000,228000,228000,228000,228000,0
|
|
20250206,194300,2337318000,228000,228000,228000,228000,0
|
|
20250206,194200,2337318000,228000,228000,228000,228000,0
|
|
20250206,194100,2337318000,228000,228000,228000,228000,0
|
|
20250206,194000,2337318000,228000,228000,228000,228000,0
|
|
20250206,193900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,193800,2337318000,228000,228000,228000,228000,0
|
|
20250206,193700,2337318000,228000,228000,228000,228000,0
|
|
20250206,193600,2337318000,228000,228000,228000,228000,0
|
|
20250206,193500,2337318000,228000,228000,228000,228000,0
|
|
20250206,193400,2337318000,228000,228000,228000,228000,0
|
|
20250206,193300,2337318000,228000,228000,228000,228000,0
|
|
20250206,193200,2337318000,228000,228000,228000,228000,0
|
|
20250206,193100,2337318000,228000,228000,228000,228000,0
|
|
20250206,193000,2337318000,228000,228000,228000,228000,0
|
|
20250206,192900,2337318000,228000,228000,228000,228000,0
|
|
20250206,192800,2337318000,228000,228000,228000,228000,0
|
|
20250206,192700,2337318000,228000,228000,228000,228000,0
|
|
20250206,192600,2337318000,228000,228000,228000,228000,0
|
|
20250206,192500,2337318000,228000,228000,228000,228000,0
|
|
20250206,192400,2337318000,228000,228000,228000,228000,0
|
|
20250206,192300,2337318000,228000,228000,228000,228000,0
|
|
20250206,192200,2337318000,228000,228000,228000,228000,0
|
|
20250206,192100,2337318000,228000,228000,228000,228000,0
|
|
20250206,192000,2337318000,228000,228000,228000,228000,0
|
|
20250206,191900,2337318000,228000,228000,228000,228000,0
|
|
20250206,191800,2337318000,228000,228000,228000,228000,0
|
|
20250206,191700,2337318000,228000,228000,228000,228000,0
|
|
20250206,191600,2337318000,228000,228000,228000,228000,0
|
|
20250206,191500,2337318000,228000,228000,228000,228000,0
|
|
20250206,191400,2337318000,228000,228000,228000,228000,0
|
|
20250206,191300,2337318000,228000,228000,228000,228000,0
|
|
20250206,191200,2337318000,228000,228000,228000,228000,0
|
|
20250206,191100,2337318000,228000,228000,228000,228000,0
|
|
20250206,191000,2337318000,228000,228000,228000,228000,0
|
|
20250206,190900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,190800,2337318000,228000,228000,228000,228000,0
|
|
20250206,190700,2337318000,228000,228000,228000,228000,0
|
|
20250206,190600,2337318000,228000,228000,228000,228000,0
|
|
20250206,190500,2337318000,228000,228000,228000,228000,0
|
|
20250206,190400,2337318000,228000,228000,228000,228000,0
|
|
20250206,190300,2337318000,228000,228000,228000,228000,0
|
|
20250206,190200,2337318000,228000,228000,228000,228000,0
|
|
20250206,190100,2337318000,228000,228000,228000,228000,0
|
|
20250206,190000,2337318000,228000,228000,228000,228000,0
|
|
20250206,185900,2337318000,228000,228000,228000,228000,0
|
|
20250206,185800,2337318000,228000,228000,228000,228000,0
|
|
20250206,185700,2337318000,228000,228000,228000,228000,0
|
|
20250206,185600,2337318000,228000,228000,228000,228000,0
|
|
20250206,185500,2337318000,228000,228000,228000,228000,0
|
|
20250206,185400,2337318000,228000,228000,228000,228000,0
|
|
20250206,185300,2337318000,228000,228000,228000,228000,0
|
|
20250206,185200,2337318000,228000,228000,228000,228000,0
|
|
20250206,185100,2337318000,228000,228000,228000,228000,0
|
|
20250206,185000,2337318000,228000,228000,228000,228000,0
|
|
20250206,184900,2337318000,228000,228000,228000,228000,0
|
|
20250206,184800,2337318000,228000,228000,228000,228000,0
|
|
20250206,184700,2337318000,228000,228000,228000,228000,0
|
|
20250206,184600,2337318000,228000,228000,228000,228000,0
|
|
20250206,184500,2337318000,228000,228000,228000,228000,0
|
|
20250206,184400,2337318000,228000,228000,228000,228000,0
|
|
20250206,184300,2337318000,228000,228000,228000,228000,0
|
|
20250206,184200,2337318000,228000,228000,228000,228000,0
|
|
20250206,184100,2337318000,228000,228000,228000,228000,0
|
|
20250206,184000,2337318000,228000,228000,228000,228000,0
|
|
20250206,183900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,183800,2337318000,228000,228000,228000,228000,0
|
|
20250206,183700,2337318000,228000,228000,228000,228000,0
|
|
20250206,183600,2337318000,228000,228000,228000,228000,0
|
|
20250206,183500,2337318000,228000,228000,228000,228000,0
|
|
20250206,183400,2337318000,228000,228000,228000,228000,0
|
|
20250206,183300,2337318000,228000,228000,228000,228000,0
|
|
20250206,183200,2337318000,228000,228000,228000,228000,0
|
|
20250206,183100,2337318000,228000,228000,228000,228000,0
|
|
20250206,183000,2337318000,228000,228000,228000,228000,0
|
|
20250206,182900,2337318000,228000,228000,228000,228000,0
|
|
20250206,182800,2337318000,228000,228000,228000,228000,0
|
|
20250206,182700,2337318000,228000,228000,228000,228000,0
|
|
20250206,182600,2337318000,228000,228000,228000,228000,0
|
|
20250206,182500,2337318000,228000,228000,228000,228000,0
|
|
20250206,182400,2337318000,228000,228000,228000,228000,0
|
|
20250206,182300,2337318000,228000,228000,228000,228000,0
|
|
20250206,182200,2337318000,228000,228000,228000,228000,0
|
|
20250206,182100,2337318000,228000,228000,228000,228000,0
|
|
20250206,182000,2337318000,228000,228000,228000,228000,0
|
|
20250206,181900,2337318000,228000,228000,228000,228000,0
|
|
20250206,181800,2337318000,228000,228000,228000,228000,0
|
|
20250206,181700,2337318000,228000,228000,228000,228000,0
|
|
20250206,181600,2337318000,228000,228000,228000,228000,0
|
|
20250206,181500,2337318000,228000,228000,228000,228000,0
|
|
20250206,181400,2337318000,228000,228000,228000,228000,0
|
|
20250206,181300,2337318000,228000,228000,228000,228000,0
|
|
20250206,181200,2337318000,228000,228000,228000,228000,0
|
|
20250206,181100,2337318000,228000,228000,228000,228000,0
|
|
20250206,181000,2337318000,228000,228000,228000,228000,0
|
|
20250206,180900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,180800,2337318000,228000,228000,228000,228000,0
|
|
20250206,180700,2337318000,228000,228000,228000,228000,0
|
|
20250206,180600,2337318000,228000,228000,228000,228000,0
|
|
20250206,180500,2337318000,228000,228000,228000,228000,0
|
|
20250206,180400,2337318000,228000,228000,228000,228000,0
|
|
20250206,180300,2337318000,228000,228000,228000,228000,0
|
|
20250206,180200,2337318000,228000,228000,228000,228000,0
|
|
20250206,180100,2337318000,228000,228000,228000,228000,0
|
|
20250206,180000,2337318000,228000,228000,228000,228000,0
|
|
20250206,175900,2337318000,228000,228000,228000,228000,0
|
|
20250206,175800,2337318000,228000,228000,228000,228000,0
|
|
20250206,175700,2337318000,228000,228000,228000,228000,0
|
|
20250206,175600,2337318000,228000,228000,228000,228000,0
|
|
20250206,175500,2337318000,228000,228000,228000,228000,0
|
|
20250206,175400,2337318000,228000,228000,228000,228000,0
|
|
20250206,175300,2337318000,228000,228000,228000,228000,0
|
|
20250206,175200,2337318000,228000,228000,228000,228000,0
|
|
20250206,175100,2337318000,228000,228000,228000,228000,0
|
|
20250206,175000,2337318000,228000,228000,228000,228000,0
|
|
20250206,174900,2337318000,228000,228000,228000,228000,0
|
|
20250206,174800,2337318000,228000,228000,228000,228000,0
|
|
20250206,174700,2337318000,228000,228000,228000,228000,0
|
|
20250206,174600,2337318000,228000,228000,228000,228000,0
|
|
20250206,174500,2337318000,228000,228000,228000,228000,0
|
|
20250206,174400,2337318000,228000,228000,228000,228000,0
|
|
20250206,174300,2337318000,228000,228000,228000,228000,0
|
|
20250206,174200,2337318000,228000,228000,228000,228000,0
|
|
20250206,174100,2337318000,228000,228000,228000,228000,0
|
|
20250206,174000,2337318000,228000,228000,228000,228000,0
|
|
20250206,173900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,173800,2337318000,228000,228000,228000,228000,0
|
|
20250206,173700,2337318000,228000,228000,228000,228000,0
|
|
20250206,173600,2337318000,228000,228000,228000,228000,0
|
|
20250206,173500,2337318000,228000,228000,228000,228000,0
|
|
20250206,173400,2337318000,228000,228000,228000,228000,0
|
|
20250206,173300,2337318000,228000,228000,228000,228000,0
|
|
20250206,173200,2337318000,228000,228000,228000,228000,0
|
|
20250206,173100,2337318000,228000,228000,228000,228000,0
|
|
20250206,173000,2337318000,228000,228000,228000,228000,0
|
|
20250206,172900,2337318000,228000,228000,228000,228000,0
|
|
20250206,172800,2337318000,228000,228000,228000,228000,0
|
|
20250206,172700,2337318000,228000,228000,228000,228000,0
|
|
20250206,172600,2337318000,228000,228000,228000,228000,0
|
|
20250206,172500,2337318000,228000,228000,228000,228000,0
|
|
20250206,172400,2337318000,228000,228000,228000,228000,0
|
|
20250206,172300,2337318000,228000,228000,228000,228000,0
|
|
20250206,172200,2337318000,228000,228000,228000,228000,0
|
|
20250206,172100,2337318000,228000,228000,228000,228000,0
|
|
20250206,172000,2337318000,228000,228000,228000,228000,0
|
|
20250206,171900,2337318000,228000,228000,228000,228000,0
|
|
20250206,171800,2337318000,228000,228000,228000,228000,0
|
|
20250206,171700,2337318000,228000,228000,228000,228000,0
|
|
20250206,171600,2337318000,228000,228000,228000,228000,0
|
|
20250206,171500,2337318000,228000,228000,228000,228000,0
|
|
20250206,171400,2337318000,228000,228000,228000,228000,0
|
|
20250206,171300,2337318000,228000,228000,228000,228000,0
|
|
20250206,171200,2337318000,228000,228000,228000,228000,0
|
|
20250206,171100,2337318000,228000,228000,228000,228000,0
|
|
20250206,171000,2337318000,228000,228000,228000,228000,0
|
|
20250206,170900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,170800,2337318000,228000,228000,228000,228000,0
|
|
20250206,170700,2337318000,228000,228000,228000,228000,0
|
|
20250206,170600,2337318000,228000,228000,228000,228000,0
|
|
20250206,170500,2337318000,228000,228000,228000,228000,0
|
|
20250206,170400,2337318000,228000,228000,228000,228000,0
|
|
20250206,170300,2337318000,228000,228000,228000,228000,0
|
|
20250206,170200,2337318000,228000,228000,228000,228000,0
|
|
20250206,170100,2337318000,228000,228000,228000,228000,0
|
|
20250206,170000,2337318000,228000,228000,228000,228000,0
|
|
20250206,165900,2337318000,228000,228000,228000,228000,0
|
|
20250206,165800,2337318000,228000,228000,228000,228000,0
|
|
20250206,165700,2337318000,228000,228000,228000,228000,0
|
|
20250206,165600,2337318000,228000,228000,228000,228000,0
|
|
20250206,165500,2337318000,228000,228000,228000,228000,0
|
|
20250206,165400,2337318000,228000,228000,228000,228000,0
|
|
20250206,165300,2337318000,228000,228000,228000,228000,0
|
|
20250206,165200,2337318000,228000,228000,228000,228000,0
|
|
20250206,165100,2337318000,228000,228000,228000,228000,0
|
|
20250206,165000,2337318000,228000,228000,228000,228000,0
|
|
20250206,164900,2337318000,228000,228000,228000,228000,0
|
|
20250206,164800,2337318000,228000,228000,228000,228000,0
|
|
20250206,164700,2337318000,228000,228000,228000,228000,0
|
|
20250206,164600,2337318000,228000,228000,228000,228000,0
|
|
20250206,164500,2337318000,228000,228000,228000,228000,0
|
|
20250206,164400,2337318000,228000,228000,228000,228000,0
|
|
20250206,164300,2337318000,228000,228000,228000,228000,0
|
|
20250206,164200,2337318000,228000,228000,228000,228000,0
|
|
20250206,164100,2337318000,228000,228000,228000,228000,0
|
|
20250206,164000,2337318000,228000,228000,228000,228000,0
|
|
20250206,163900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,163800,2337318000,228000,228000,228000,228000,0
|
|
20250206,163700,2337318000,228000,228000,228000,228000,0
|
|
20250206,163600,2337318000,228000,228000,228000,228000,0
|
|
20250206,163500,2337318000,228000,228000,228000,228000,0
|
|
20250206,163400,2337318000,228000,228000,228000,228000,0
|
|
20250206,163300,2337318000,228000,228000,228000,228000,0
|
|
20250206,163200,2337318000,228000,228000,228000,228000,0
|
|
20250206,163100,2337318000,228000,228000,228000,228000,0
|
|
20250206,163000,2337318000,228000,228000,228000,228000,0
|
|
20250206,162900,2337318000,228000,228000,228000,228000,0
|
|
20250206,162800,2337318000,228000,228000,228000,228000,0
|
|
20250206,162700,2337318000,228000,228000,228000,228000,0
|
|
20250206,162600,2337318000,228000,228000,228000,228000,0
|
|
20250206,162500,2337318000,228000,228000,228000,228000,0
|
|
20250206,162400,2337318000,228000,228000,228000,228000,0
|
|
20250206,162300,2337318000,228000,228000,228000,228000,0
|
|
20250206,162200,2337318000,228000,228000,228000,228000,0
|
|
20250206,162100,2337318000,228000,228000,228000,228000,0
|
|
20250206,162000,2337318000,228000,228000,228000,228000,0
|
|
20250206,161900,2337318000,228000,228000,228000,228000,0
|
|
20250206,161800,2337318000,228000,228000,228000,228000,0
|
|
20250206,161700,2337318000,228000,228000,228000,228000,0
|
|
20250206,161600,2337318000,228000,228000,228000,228000,0
|
|
20250206,161500,2337318000,228000,228000,228000,228000,0
|
|
20250206,161400,2337318000,228000,228000,228000,228000,0
|
|
20250206,161300,2337318000,228000,228000,228000,228000,0
|
|
20250206,161200,2337318000,228000,228000,228000,228000,0
|
|
20250206,161100,2337318000,228000,228000,228000,228000,0
|
|
20250206,161000,2337318000,228000,228000,228000,228000,0
|
|
20250206,160900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,160800,2337318000,228000,228000,228000,228000,0
|
|
20250206,160700,2337318000,228000,228000,228000,228000,0
|
|
20250206,160600,2337318000,228000,228000,228000,228000,0
|
|
20250206,160500,2337318000,228000,228000,228000,228000,0
|
|
20250206,160400,2337318000,228000,228000,228000,228000,0
|
|
20250206,160300,2337318000,228000,228000,228000,228000,0
|
|
20250206,160200,2337318000,228000,228000,228000,228000,0
|
|
20250206,160100,2337318000,228000,228000,228000,228000,0
|
|
20250206,160000,2337318000,228000,228000,228000,228000,0
|
|
20250206,155900,2337318000,228000,228000,228000,228000,0
|
|
20250206,155800,2337318000,228000,228000,228000,228000,0
|
|
20250206,155700,2337318000,228000,228000,228000,228000,0
|
|
20250206,155600,2337318000,228000,228000,228000,228000,0
|
|
20250206,155500,2337318000,228000,228000,228000,228000,0
|
|
20250206,155400,2337318000,228000,228000,228000,228000,0
|
|
20250206,155300,2337318000,228000,228000,228000,228000,0
|
|
20250206,155200,2337318000,228000,228000,228000,228000,0
|
|
20250206,155100,2337318000,228000,228000,228000,228000,0
|
|
20250206,155000,2337318000,228000,228000,228000,228000,0
|
|
20250206,154900,2337318000,228000,228000,228000,228000,0
|
|
20250206,154800,2337318000,228000,228000,228000,228000,0
|
|
20250206,154700,2337318000,228000,228000,228000,228000,0
|
|
20250206,154600,2337318000,228000,228000,228000,228000,0
|
|
20250206,154500,2337318000,228000,228000,228000,228000,0
|
|
20250206,154400,2337318000,228000,228000,228000,228000,0
|
|
20250206,154300,2337318000,228000,228000,228000,228000,0
|
|
20250206,154200,2337318000,228000,228000,228000,228000,0
|
|
20250206,154100,2337318000,228000,228000,228000,228000,0
|
|
20250206,154000,2337318000,228000,228000,228000,228000,0
|
|
20250206,153900,2337318000,228000,228000,228000,228000,1711
|
|
20250206,153800,2337318000,228000,228000,228000,228000,0
|
|
20250206,153700,2337318000,228000,228000,228000,228000,0
|
|
20250206,153600,2337318000,228000,228000,228000,228000,0
|
|
20250206,153500,2337318000,228000,228000,228000,228000,0
|
|
20250206,153400,2337318000,228000,228000,228000,228000,0
|
|
20250206,153300,2337318000,228000,228000,228000,228000,0
|
|
20250206,153200,2337318000,228000,228000,228000,228000,0
|
|
20250206,153100,2337318000,228000,228000,228000,228000,0
|
|
20250206,153000,2337318000,228000,228000,228000,228000,1711
|
|
20250206,152900,1947210000,227000,227000,227000,227000,0
|
|
20250206,152800,1947210000,227000,227000,227000,227000,0
|
|
20250206,152700,1947210000,227000,227000,227000,227000,0
|
|
20250206,152600,1947210000,227000,227000,227000,227000,0
|
|
20250206,152500,1947210000,227000,227000,227000,227000,0
|
|
20250206,152400,1947210000,227000,227000,227000,227000,0
|
|
20250206,152300,1947210000,227000,227000,227000,227000,0
|
|
20250206,152200,1947210000,227000,227000,227000,227000,0
|
|
20250206,152100,1947210000,227000,227000,227000,227000,0
|
|
20250206,152000,1947210000,227000,227000,227000,227000,0
|
|
20250206,151900,1947210000,227000,227000,227500,227000,35
|
|
20250206,151800,1939252500,227000,227500,227500,227000,12
|
|
20250206,151700,1936527500,227000,226500,227000,226500,35
|
|
20250206,151600,1928583000,226500,226500,226500,226500,2
|
|
20250206,151500,1928130000,226500,227000,227000,226500,14
|
|
20250206,151400,1924953000,226500,226500,226500,226500,19
|
|
20250206,151300,1920649500,226500,226500,226500,226500,4
|
|
20250206,151200,1919743500,226500,227000,227000,226500,23
|
|
20250206,151100,1914523500,226500,226500,226500,226500,2
|
|
20250206,151000,1914070500,226500,227000,228000,226500,27
|
|
20250206,150900,1907936500,227000,226000,228000,226000,110
|
|
20250206,150800,1882912000,226500,226500,226500,226500,27
|
|
20250206,150700,1876796500,226500,226500,226500,226500,2
|
|
20250206,150600,1876343500,227000,227000,227000,227000,14
|
|
20250206,150500,1873165500,227000,227000,227500,227000,11
|
|
20250206,150400,1870667000,227000,227000,227000,227000,5
|
|
20250206,150300,1869532000,227000,227000,227000,227000,2
|
|
20250206,150200,1869078000,227000,227500,227500,227000,23
|
|
20250206,150100,1863847000,227500,228000,228000,227500,9
|
|
20250206,150000,1861797500,228000,228500,228500,228000,27
|
|
20250206,145900,1855638500,228500,228500,228500,228000,67
|
|
20250206,145800,1840330000,228500,228000,228500,227500,95
|
|
20250206,145700,1818670000,228000,227500,228000,227500,5
|
|
20250206,145600,1817530500,228500,228000,228500,227500,77
|
|
20250206,145500,1799968000,227500,228000,228000,227500,69
|
|
20250206,145400,1784239500,228000,227500,228000,227500,30
|
|
20250206,145300,1777406500,227500,228000,228000,227500,14
|
|
20250206,145200,1774219500,227500,228000,228000,227500,13
|
|
20250206,145100,1771259500,227500,227500,227500,227000,71
|
|
20250206,145000,1755107500,227500,227000,227500,226500,224
|
|
20250206,144900,1704229000,227000,227000,227000,226500,7
|
|
20250206,144800,1702640500,226500,227000,227000,226500,4
|
|
20250206,144700,1701733500,226500,227000,227000,226500,18
|
|
20250206,144600,1697648500,227000,227000,227000,227000,4
|
|
20250206,144500,1696740500,227000,227000,227000,226500,81
|
|
20250206,144400,1678354500,227000,227000,227000,226500,14
|
|
20250206,144300,1675179000,226500,227000,227000,226500,14
|
|
20250206,144200,1672005000,227000,227000,227000,226500,6
|
|
20250206,144100,1670643500,227000,226500,227000,226500,7
|
|
20250206,144000,1669057000,227000,226500,227000,226500,27
|
|
20250206,143900,1662933000,226500,227000,227000,226500,9
|
|
20250206,143800,1660892000,227000,227000,227000,226500,12
|
|
20250206,143700,1658172000,226500,227000,227000,226500,20
|
|
20250206,143600,1653633000,227000,226500,227000,226500,48
|
|
20250206,143500,1642751000,226500,226500,226500,226500,13
|
|
20250206,143400,1639806500,226500,226000,226500,226000,22
|
|
20250206,143300,1634824000,226000,226000,226000,226000,1
|
|
20250206,143200,1634598000,226000,226000,226000,226000,1
|
|
20250206,143100,1634372000,226500,226000,226500,226000,14
|
|
20250206,143000,1631201500,227000,227000,227000,227000,4
|
|
20250206,142900,1630293500,227000,226500,227000,226500,16
|
|
20250206,142800,1626662500,227000,225000,227000,225000,760
|
|
20250206,142700,1455110000,225000,225000,225000,225000,18
|
|
20250206,142600,1451060000,225500,225500,225500,225500,1
|
|
20250206,142500,1450834500,225500,225000,225500,225000,15
|
|
20250206,142400,1447456000,225500,225500,225500,225500,20
|
|
20250206,142300,1442946000,225000,225000,225000,225000,47
|
|
20250206,142200,1432371000,225000,225000,225000,225000,9
|
|
20250206,142100,1430346000,225000,225000,225000,225000,14
|
|
20250206,142000,1427196000,225500,225000,225500,225000,6
|
|
20250206,141900,1425843500,225500,225500,225500,225500,0
|
|
20250206,141800,1425843500,225500,225500,225500,225500,528
|
|
20250206,141700,1306779500,226000,226000,226000,226000,14
|
|
20250206,141600,1303615500,225500,225500,225500,225500,2
|
|
20250206,141500,1303164500,226000,225500,226000,225500,5
|
|
20250206,141400,1302035000,225500,225500,225500,225500,0
|
|
20250206,141300,1302035000,225500,225500,225500,225500,1
|
|
20250206,141200,1301809500,225500,225500,225500,225500,0
|
|
20250206,141100,1301809500,225500,226000,226000,225500,162
|
|
20250206,141000,1265198000,226500,226500,226500,226500,3
|
|
20250206,140900,1264518500,226000,226500,226500,226000,12
|
|
20250206,140800,1261801000,226500,226500,226500,226500,36
|
|
20250206,140700,1253647000,226500,226500,226500,226500,7
|
|
20250206,140600,1252061500,226000,226000,226500,226000,26
|
|
20250206,140500,1246175500,226500,226500,226500,226500,2
|
|
20250206,140400,1245722500,226000,226000,226000,226000,0
|
|
20250206,140300,1245722500,226000,226000,226000,226000,0
|
|
20250206,140200,1245722500,226000,226500,226500,226000,9
|
|
20250206,140100,1243684500,226000,226000,226000,226000,1
|
|
20250206,140000,1243458500,226500,226000,226500,226000,24
|
|
20250206,135900,1238024000,226000,226000,226000,226000,1
|
|
20250206,135800,1237798000,226500,226500,226500,226500,0
|
|
20250206,135700,1237798000,226500,226500,226500,226500,36
|
|
20250206,135600,1229644000,226000,226000,226000,226000,1
|
|
20250206,135500,1229418000,226000,226000,226000,226000,2
|
|
20250206,135400,1228966000,226500,226500,226500,226500,12
|
|
20250206,135300,1226248000,226000,226000,226000,226000,0
|
|
20250206,135200,1226248000,226000,226000,226000,226000,1
|
|
20250206,135100,1226022000,226500,226000,226500,226000,4
|
|
20250206,135000,1225116500,226500,226000,226500,226000,6
|
|
20250206,134900,1223760000,226000,226000,226000,226000,0
|
|
20250206,134800,1223760000,226000,226000,226000,226000,1
|
|
20250206,134700,1223534000,226000,226000,226000,226000,123
|
|
20250206,134600,1195736000,225500,225500,225500,225500,2
|
|
20250206,134500,1195285000,226000,225500,226000,225500,36
|
|
20250206,134400,1187149500,225500,226000,226000,225500,138
|
|
20250206,134300,1156027000,225500,225500,225500,225500,9
|
|
20250206,134200,1153997500,225500,225500,225500,225500,4
|
|
20250206,134100,1153095500,225500,225500,226000,225500,5
|
|
20250206,134000,1151966500,225500,226000,226000,225500,9
|
|
20250206,133900,1149935000,225500,225500,225500,225500,0
|
|
20250206,133800,1149935000,225500,225500,225500,225500,0
|
|
20250206,133700,1149935000,225500,225500,225500,225500,1
|
|
20250206,133600,1149709500,226000,225500,226000,225500,74
|
|
20250206,133500,1132989500,225500,226000,226000,225500,6
|
|
20250206,133400,1131636000,226000,225500,226000,225500,6
|
|
20250206,133300,1130280500,225500,225500,225500,225500,11
|
|
20250206,133200,1127800000,225500,225500,225500,225500,0
|
|
20250206,133100,1127800000,225500,225500,225500,225500,0
|
|
20250206,133000,1127800000,225500,225500,226000,225500,16
|
|
20250206,132900,1124189500,226000,226000,226000,226000,11
|
|
20250206,132800,1121703500,226000,226000,226000,226000,0
|
|
20250206,132700,1121703500,226000,226000,226000,226000,47
|
|
20250206,132600,1111081500,226000,226000,226000,226000,36
|
|
20250206,132500,1102945500,225500,226000,226000,225500,9
|
|
20250206,132400,1100914000,226000,226000,226000,226000,4
|
|
20250206,132300,1100010000,225500,225500,225500,225500,0
|
|
20250206,132200,1100010000,225500,225500,225500,225500,4
|
|
20250206,132100,1099108000,226000,226000,226000,226000,10
|
|
20250206,132000,1096848000,225500,225500,225500,225500,0
|
|
20250206,131900,1096848000,225500,225500,225500,225500,1
|
|
20250206,131800,1096622500,226000,226000,226000,226000,0
|
|
20250206,131700,1096622500,226000,226000,226000,226000,0
|
|
20250206,131600,1096622500,226000,226000,226000,226000,25
|
|
20250206,131500,1090972500,225500,225500,225500,225500,7
|
|
20250206,131400,1089394000,225500,225500,225500,225500,0
|
|
20250206,131300,1089394000,225500,225500,225500,225500,0
|
|
20250206,131200,1089394000,225500,225500,225500,225500,5
|
|
20250206,131100,1088266500,226000,226000,226000,226000,4
|
|
20250206,131000,1087362500,226000,226000,226000,226000,59
|
|
20250206,130900,1074028500,226000,226000,226000,226000,1
|
|
20250206,130800,1073802500,226000,226000,226000,226000,1
|
|
20250206,130700,1073576500,226000,226000,226000,226000,62
|
|
20250206,130600,1059564500,226000,226000,226000,226000,70
|
|
20250206,130500,1043744500,226000,226000,226000,226000,5
|
|
20250206,130400,1042614500,226000,226000,226000,226000,2
|
|
20250206,130300,1042162500,226000,226000,226500,226000,14
|
|
20250206,130200,1038997500,226000,226000,226000,226000,10
|
|
20250206,130100,1036737500,226500,226500,226500,226500,0
|
|
20250206,130000,1036737500,226500,226500,226500,226500,1
|
|
20250206,125900,1036511000,226000,226000,226000,226000,0
|
|
20250206,125800,1036511000,226000,226000,226000,226000,0
|
|
20250206,125700,1036511000,226000,225500,226000,225500,80
|
|
20250206,125600,1018433000,225500,225500,225500,225500,0
|
|
20250206,125500,1018433000,225500,225500,226000,225500,27
|
|
20250206,125400,1012340000,225500,226000,226000,225500,14
|
|
20250206,125300,1009177000,225500,226000,226000,225500,25
|
|
20250206,125200,1003529000,226000,226000,226000,226000,2
|
|
20250206,125100,1003077000,225500,225500,225500,225500,0
|
|
20250206,125000,1003077000,225500,225500,225500,225500,1
|
|
20250206,124900,1002851500,225500,225500,225500,225500,0
|
|
20250206,124800,1002851500,225500,225500,226000,225500,38
|
|
20250206,124700,994269000,225000,225000,225000,225000,0
|
|
20250206,124600,994269000,225000,225000,225000,225000,1
|
|
20250206,124500,994044000,225000,225000,225000,225000,8
|
|
20250206,124400,992244000,225000,225000,225000,225000,15
|
|
20250206,124300,988869000,225000,225000,225000,225000,2
|
|
20250206,124200,988419000,225000,225000,225000,225000,0
|
|
20250206,124100,988419000,225000,225000,225000,225000,0
|
|
20250206,124000,988419000,225000,225000,225000,225000,0
|
|
20250206,123900,988419000,225000,225000,225000,225000,0
|
|
20250206,123800,988419000,225000,225500,226000,225000,53
|
|
20250206,123700,976459000,225000,225500,225500,225000,9
|
|
20250206,123600,974430000,225500,225000,225500,225000,3
|
|
20250206,123500,973754500,225000,225000,225000,225000,0
|
|
20250206,123400,973754500,225000,225000,225000,225000,0
|
|
20250206,123300,973754500,225000,225000,225000,225000,0
|
|
20250206,123200,973754500,225000,225000,225000,225000,4
|
|
20250206,123100,972854500,225500,225500,225500,225500,0
|
|
20250206,123000,972854500,225500,225500,225500,225500,0
|
|
20250206,122900,972854500,225500,225500,225500,225500,0
|
|
20250206,122800,972854500,225500,225500,225500,225500,26
|
|
20250206,122700,966991500,225000,225000,225000,225000,0
|
|
20250206,122600,966991500,225000,225500,225500,225000,4
|
|
20250206,122500,966090000,225000,225000,225000,225000,0
|
|
20250206,122400,966090000,225000,225000,225000,225000,0
|
|
20250206,122300,966090000,225000,225000,225000,225000,0
|
|
20250206,122200,966090000,225000,225000,225000,225000,0
|
|
20250206,122100,966090000,225000,225000,225000,225000,11
|
|
20250206,122000,963615000,225000,226000,226000,225000,90
|
|
20250206,121900,943355000,225000,225500,226000,225000,45
|
|
20250206,121800,933207000,226000,226000,226000,226000,0
|
|
20250206,121700,933207000,226000,226000,226000,226000,0
|
|
20250206,121600,933207000,226000,226000,226000,226000,0
|
|
20250206,121500,933207000,226000,226000,226000,226000,0
|
|
20250206,121400,933207000,226000,226000,226000,226000,0
|
|
20250206,121300,933207000,226000,226000,226000,226000,0
|
|
20250206,121200,933207000,226000,226000,226000,226000,0
|
|
20250206,121100,933207000,226000,226000,226000,226000,2
|
|
20250206,121000,932755000,226000,226000,226000,226000,1
|
|
20250206,120900,932529000,226000,226000,226000,225000,53
|
|
20250206,120800,920556000,226000,226000,226000,226000,0
|
|
20250206,120700,920556000,226000,226000,226000,226000,0
|
|
20250206,120600,920556000,226000,225500,226000,225500,4
|
|
20250206,120500,919653500,225500,225000,225500,225000,10
|
|
20250206,120400,917399500,225000,225000,225000,225000,3
|
|
20250206,120300,916724500,225000,225500,225500,225000,59
|
|
20250206,120200,903420500,225500,225500,225500,225500,0
|
|
20250206,120100,903420500,225500,225500,225500,225500,3
|
|
20250206,120000,902744000,225500,225500,225500,225500,0
|
|
20250206,115900,902744000,225500,225500,225500,225000,38
|
|
20250206,115800,894177000,225500,225000,225500,225000,9
|
|
20250206,115700,892151500,225000,225000,225000,225000,19
|
|
20250206,115600,887876500,225000,225000,225000,225000,5
|
|
20250206,115500,886751500,225500,225500,225500,225500,1
|
|
20250206,115400,886526000,225000,225000,225000,225000,10
|
|
20250206,115300,884276000,225000,225000,225000,225000,0
|
|
20250206,115200,884276000,225000,225000,225000,225000,0
|
|
20250206,115100,884276000,225000,225000,225000,225000,0
|
|
20250206,115000,884276000,225000,225000,225000,225000,0
|
|
20250206,114900,884276000,225000,225500,225500,225000,42
|
|
20250206,114800,874806500,225000,225000,225000,225000,1
|
|
20250206,114700,874581500,225000,225000,225000,225000,0
|
|
20250206,114600,874581500,225000,225000,225000,225000,0
|
|
20250206,114500,874581500,225000,225000,225000,225000,0
|
|
20250206,114400,874581500,225000,225000,225000,225000,0
|
|
20250206,114300,874581500,225000,225000,225000,225000,0
|
|
20250206,114200,874581500,225000,225000,225000,225000,14
|
|
20250206,114100,871431500,224500,224500,224500,224500,0
|
|
20250206,114000,871431500,224500,225000,225500,224500,47
|
|
20250206,113900,860857000,225000,225000,225000,225000,0
|
|
20250206,113800,860857000,225000,225000,225000,225000,0
|
|
20250206,113700,860857000,225000,225000,225000,225000,1
|
|
20250206,113600,860632000,225000,225000,225000,225000,3
|
|
20250206,113500,859957000,225000,225000,225000,225000,0
|
|
20250206,113400,859957000,225000,224500,225000,224500,5
|
|
20250206,113300,858833500,225000,225000,225000,225000,3
|
|
20250206,113200,858158500,225000,225000,225000,225000,1
|
|
20250206,113100,857933500,225000,225000,225000,225000,12
|
|
20250206,113000,855233500,225000,225000,225000,225000,6
|
|
20250206,112900,853883500,225000,225000,225000,225000,0
|
|
20250206,112800,853883500,225000,225000,225000,225000,6
|
|
20250206,112700,852533500,225000,225000,225000,225000,0
|
|
20250206,112600,852533500,225000,225000,225000,225000,0
|
|
20250206,112500,852533500,225000,225000,225000,225000,106
|
|
20250206,112400,828683500,225000,225000,225000,225000,2
|
|
20250206,112300,828233500,225000,225000,225000,225000,1
|
|
20250206,112200,828008500,225000,225000,225000,225000,0
|
|
20250206,112100,828008500,225000,225000,225000,225000,27
|
|
20250206,112000,821933500,225000,225000,225000,225000,0
|
|
20250206,111900,821933500,225000,225000,225000,225000,0
|
|
20250206,111800,821933500,225000,225000,225000,225000,0
|
|
20250206,111700,821933500,225000,225000,225000,225000,0
|
|
20250206,111600,821933500,225000,225000,225000,225000,27
|
|
20250206,111500,815858500,225500,225500,225500,225500,1
|
|
20250206,111400,815633000,225500,225500,225500,225500,1
|
|
20250206,111300,815407500,225500,225500,225500,225500,0
|
|
20250206,111200,815407500,225500,225000,225500,225000,10
|
|
20250206,111100,813156000,224500,224500,224500,224500,0
|
|
20250206,111000,813156000,224500,224500,224500,224500,2
|
|
20250206,110900,812707000,224500,224500,224500,224500,62
|
|
20250206,110800,798788000,225500,225500,225500,225500,0
|
|
20250206,110700,798788000,225500,224500,225500,224500,2
|
|
20250206,110600,798338000,225500,225500,225500,225500,1
|
|
20250206,110500,798112500,225500,225500,225500,225500,0
|
|
20250206,110400,798112500,225500,225500,225500,225500,15
|
|
20250206,110300,794730000,225500,225500,225500,225500,0
|
|
20250206,110200,794730000,225500,225000,225500,225000,27
|
|
20250206,110100,788642000,225000,225000,225000,225000,4
|
|
20250206,110000,787742000,225000,225000,225000,225000,59
|
|
20250206,105900,774467000,225000,225000,225000,225000,0
|
|
20250206,105800,774467000,225000,225000,225000,225000,4
|
|
20250206,105700,773567000,225000,225000,225000,225000,0
|
|
20250206,105600,773567000,225000,224500,225000,224000,128
|
|
20250206,105500,744888500,224500,224000,224500,224000,15
|
|
20250206,105400,741521500,224500,224000,224500,224000,121
|
|
20250206,105300,714411500,224000,224000,224000,224000,4
|
|
20250206,105200,713515500,224000,224000,224000,224000,2
|
|
20250206,105100,713067500,224000,223500,224000,223500,39
|
|
20250206,105000,704332000,224000,224000,224000,224000,2
|
|
20250206,104900,703884000,223500,223500,223500,223500,33
|
|
20250206,104800,696508500,223500,223000,223500,223000,123
|
|
20250206,104700,669022000,223000,223000,223000,223000,0
|
|
20250206,104600,669022000,223000,223000,223000,223000,0
|
|
20250206,104500,669022000,223000,223000,223000,223000,9
|
|
20250206,104400,667015000,223000,223000,223000,223000,0
|
|
20250206,104300,667015000,223000,223000,223000,223000,8
|
|
20250206,104200,665231000,223500,223000,223500,223000,53
|
|
20250206,104100,653398000,223000,223000,223500,223000,12
|
|
20250206,104000,650721000,223500,223500,223500,223500,1
|
|
20250206,103900,650497500,223000,223000,223000,223000,18
|
|
20250206,103800,646483500,223000,223000,223000,223000,0
|
|
20250206,103700,646483500,223000,223000,223000,223000,0
|
|
20250206,103600,646483500,223000,223500,223500,223000,9
|
|
20250206,103500,644476000,223000,223000,223500,223000,23
|
|
20250206,103400,639346000,223500,223500,223500,223500,2
|
|
20250206,103300,638899000,223500,223500,223500,223500,0
|
|
20250206,103200,638899000,223500,223500,223500,223500,9
|
|
20250206,103100,636887500,223000,223000,223000,223000,1
|
|
20250206,103000,636664500,223000,223000,223000,223000,26
|
|
20250206,102900,630866500,223000,223000,223000,223000,17
|
|
20250206,102800,627075500,223000,223000,223000,223000,176
|
|
20250206,102700,587827500,223000,223500,223500,223000,206
|
|
20250206,102600,541787000,223500,224000,224000,223500,178
|
|
20250206,102500,501915500,224000,224000,224000,224000,100
|
|
20250206,102400,479515500,224500,224500,224500,224500,8
|
|
20250206,102300,477719500,224500,224000,224500,224000,7
|
|
20250206,102200,476151000,224500,224500,224500,224000,90
|
|
20250206,102100,455949000,224500,224500,224500,224500,74
|
|
20250206,102000,439336000,225000,225000,225000,225000,0
|
|
20250206,101900,439336000,225000,225000,225000,225000,2
|
|
20250206,101800,438886000,225000,225000,225000,225000,1
|
|
20250206,101700,438661000,225000,225000,225000,225000,0
|
|
20250206,101600,438661000,225000,225500,225500,225000,9
|
|
20250206,101500,436635500,225500,225500,225500,225500,0
|
|
20250206,101400,436635500,225500,225500,225500,225500,348
|
|
20250206,101300,358161500,225500,225500,225500,225500,0
|
|
20250206,101200,358161500,225500,226000,226000,225500,23
|
|
20250206,101100,352968500,226000,226000,226000,226000,0
|
|
20250206,101000,352968500,226000,226000,226000,226000,0
|
|
20250206,100900,352968500,226000,226000,226000,226000,5
|
|
20250206,100800,351838500,226000,226000,226000,226000,29
|
|
20250206,100700,345284500,226000,226000,226000,226000,10
|
|
20250206,100600,343024500,226000,226000,226000,226000,16
|
|
20250206,100500,339408500,226000,226000,226000,226000,0
|
|
20250206,100400,339408500,226000,226000,226000,226000,2
|
|
20250206,100300,338956500,226000,226000,226000,226000,2
|
|
20250206,100200,338504500,226000,226000,226500,226000,188
|
|
20250206,100100,296006000,226000,226000,226000,226000,2
|
|
20250206,100000,295554000,226000,225500,226000,225500,114
|
|
20250206,095900,269840000,225000,225000,225000,225000,0
|
|
20250206,095800,269840000,225000,225000,225000,225000,0
|
|
20250206,095700,269840000,225000,224500,225000,224500,100
|
|
20250206,095600,247340500,225000,225000,225000,225000,29
|
|
20250206,095500,240815500,225000,225000,225000,225000,3
|
|
20250206,095400,240140500,225000,225000,225000,225000,1
|
|
20250206,095300,239915500,225000,225000,225000,225000,0
|
|
20250206,095200,239915500,225000,225500,225500,225000,4
|
|
20250206,095100,239015000,224500,224500,224500,224500,0
|
|
20250206,095000,239015000,224500,224500,224500,224500,0
|
|
20250206,094900,239015000,224500,224500,224500,224500,25
|
|
20250206,094800,233402500,224500,224500,224500,224500,0
|
|
20250206,094700,233402500,224500,225000,225000,224500,6
|
|
20250206,094600,232053000,225000,225000,225000,225000,4
|
|
20250206,094500,231153000,225000,225000,225000,225000,151
|
|
20250206,094400,197178000,225000,225000,225000,225000,0
|
|
20250206,094300,197178000,225000,225000,225000,225000,1
|
|
20250206,094200,196953000,225000,225000,225000,225000,0
|
|
20250206,094100,196953000,225000,224500,225000,224500,14
|
|
20250206,094000,193806500,224500,224500,224500,224500,2
|
|
20250206,093900,193357500,224500,224500,224500,224500,1
|
|
20250206,093800,193133000,225000,225000,225000,225000,2
|
|
20250206,093700,192683000,225000,225000,225000,225000,13
|
|
20250206,093600,189758000,224500,224500,224500,224500,0
|
|
20250206,093500,189758000,224500,225000,225000,224500,14
|
|
20250206,093400,186609000,224500,224500,224500,224500,0
|
|
20250206,093300,186609000,224500,224500,224500,224500,0
|
|
20250206,093200,186609000,224500,224500,224500,224500,40
|
|
20250206,093100,177629000,225000,225000,225000,225000,6
|
|
20250206,093000,176279000,225000,225000,225000,225000,5
|
|
20250206,092900,175154000,225000,225000,225000,225000,0
|
|
20250206,092800,175154000,225000,225000,225000,225000,17
|
|
20250206,092700,171329000,225000,225500,225500,225000,5
|
|
20250206,092600,170203000,225500,225500,225500,225500,0
|
|
20250206,092500,170203000,225500,225500,225500,225500,1
|
|
20250206,092400,169977500,225500,225500,225500,225500,0
|
|
20250206,092300,169977500,225500,225000,225500,225000,3
|
|
20250206,092200,169302000,225000,225000,225000,225000,5
|
|
20250206,092100,168177000,225000,225000,225000,225000,14
|
|
20250206,092000,165027000,225000,225000,225000,225000,4
|
|
20250206,091900,164127000,225000,225000,225000,225000,14
|
|
20250206,091800,160977000,225500,225500,225500,225500,2
|
|
20250206,091700,160526000,225500,225000,225500,225000,9
|
|
20250206,091600,158499500,225000,225000,225000,225000,8
|
|
20250206,091500,156699500,224500,224500,224500,224500,1
|
|
20250206,091400,156475000,224000,224000,224000,223500,12
|
|
20250206,091300,153789000,224000,224000,224500,224000,27
|
|
20250206,091200,147739500,224500,225500,225500,224500,123
|
|
20250206,091100,120069500,225500,225000,225500,225000,7
|
|
20250206,091000,118492000,225000,225500,225500,225000,120
|
|
20250206,090900,91446000,225500,225500,225500,225500,0
|
|
20250206,090800,91446000,225500,226500,226500,225500,78
|
|
20250206,090700,73817000,226500,226500,226500,226500,4
|
|
20250206,090600,72911000,226000,226500,226500,226000,6
|
|
20250206,090500,71553000,226500,226500,226500,226500,1
|
|
20250206,090400,71326500,226500,227500,227500,226000,26
|
|
20250206,090300,65427000,226500,226000,226500,226000,4
|
|
20250206,090200,64522500,226500,227000,227000,226500,161
|
|
20250206,090100,28046000,227000,227000,227000,227000,55
|
|
20250206,090000,15561000,227500,229000,229000,227500,68
|