735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,211200,4033066000,219500,219500,219500,219500,557
|
|
20250207,211100,4033066000,219500,219500,219500,219500,0
|
|
20250207,211000,4033066000,219500,219500,219500,219500,0
|
|
20250207,210900,4033066000,219500,219500,219500,219500,0
|
|
20250207,210800,4033066000,219500,219500,219500,219500,0
|
|
20250207,210700,4033066000,219500,219500,219500,219500,0
|
|
20250207,210600,4033066000,219500,219500,219500,219500,0
|
|
20250207,210500,4033066000,219500,219500,219500,219500,0
|
|
20250207,210400,4033066000,219500,219500,219500,219500,0
|
|
20250207,210300,4033066000,219500,219500,219500,219500,0
|
|
20250207,210200,4033066000,219500,219500,219500,219500,0
|
|
20250207,210100,4033066000,219500,219500,219500,219500,0
|
|
20250207,210000,4033066000,219500,219500,219500,219500,0
|
|
20250207,205900,4033066000,219500,219500,219500,219500,0
|
|
20250207,205800,4033066000,219500,219500,219500,219500,0
|
|
20250207,205700,4033066000,219500,219500,219500,219500,0
|
|
20250207,205600,4033066000,219500,219500,219500,219500,0
|
|
20250207,205500,4033066000,219500,219500,219500,219500,0
|
|
20250207,205400,4033066000,219500,219500,219500,219500,0
|
|
20250207,205300,4033066000,219500,219500,219500,219500,0
|
|
20250207,205200,4033066000,219500,219500,219500,219500,0
|
|
20250207,205100,4033066000,219500,219500,219500,219500,0
|
|
20250207,205000,4033066000,219500,219500,219500,219500,0
|
|
20250207,204900,4033066000,219500,219500,219500,219500,0
|
|
20250207,204800,4033066000,219500,219500,219500,219500,0
|
|
20250207,204700,4033066000,219500,219500,219500,219500,0
|
|
20250207,204600,4033066000,219500,219500,219500,219500,0
|
|
20250207,204500,4033066000,219500,219500,219500,219500,0
|
|
20250207,204400,4033066000,219500,219500,219500,219500,0
|
|
20250207,204300,4033066000,219500,219500,219500,219500,0
|
|
20250207,204200,4033066000,219500,219500,219500,219500,557
|
|
20250207,204100,4033066000,219500,219500,219500,219500,0
|
|
20250207,204000,4033066000,219500,219500,219500,219500,0
|
|
20250207,203900,4033066000,219500,219500,219500,219500,0
|
|
20250207,203800,4033066000,219500,219500,219500,219500,0
|
|
20250207,203700,4033066000,219500,219500,219500,219500,0
|
|
20250207,203600,4033066000,219500,219500,219500,219500,0
|
|
20250207,203500,4033066000,219500,219500,219500,219500,0
|
|
20250207,203400,4033066000,219500,219500,219500,219500,0
|
|
20250207,203300,4033066000,219500,219500,219500,219500,0
|
|
20250207,203200,4033066000,219500,219500,219500,219500,0
|
|
20250207,203100,4033066000,219500,219500,219500,219500,0
|
|
20250207,203000,4033066000,219500,219500,219500,219500,0
|
|
20250207,202900,4033066000,219500,219500,219500,219500,0
|
|
20250207,202800,4033066000,219500,219500,219500,219500,0
|
|
20250207,202700,4033066000,219500,219500,219500,219500,0
|
|
20250207,202600,4033066000,219500,219500,219500,219500,0
|
|
20250207,202500,4033066000,219500,219500,219500,219500,0
|
|
20250207,202400,4033066000,219500,219500,219500,219500,0
|
|
20250207,202300,4033066000,219500,219500,219500,219500,0
|
|
20250207,202200,4033066000,219500,219500,219500,219500,0
|
|
20250207,202100,4033066000,219500,219500,219500,219500,0
|
|
20250207,202000,4033066000,219500,219500,219500,219500,0
|
|
20250207,201900,4033066000,219500,219500,219500,219500,0
|
|
20250207,201800,4033066000,219500,219500,219500,219500,0
|
|
20250207,201700,4033066000,219500,219500,219500,219500,0
|
|
20250207,201600,4033066000,219500,219500,219500,219500,0
|
|
20250207,201500,4033066000,219500,219500,219500,219500,0
|
|
20250207,201400,4033066000,219500,219500,219500,219500,0
|
|
20250207,201300,4033066000,219500,219500,219500,219500,0
|
|
20250207,201200,4033066000,219500,219500,219500,219500,557
|
|
20250207,201100,4033066000,219500,219500,219500,219500,0
|
|
20250207,201000,4033066000,219500,219500,219500,219500,0
|
|
20250207,200900,4033066000,219500,219500,219500,219500,0
|
|
20250207,200800,4033066000,219500,219500,219500,219500,0
|
|
20250207,200700,4033066000,219500,219500,219500,219500,0
|
|
20250207,200600,4033066000,219500,219500,219500,219500,0
|
|
20250207,200500,4033066000,219500,219500,219500,219500,0
|
|
20250207,200400,4033066000,219500,219500,219500,219500,0
|
|
20250207,200300,4033066000,219500,219500,219500,219500,0
|
|
20250207,200200,4033066000,219500,219500,219500,219500,0
|
|
20250207,200100,4033066000,219500,219500,219500,219500,0
|
|
20250207,200000,4033066000,219500,219500,219500,219500,0
|
|
20250207,195900,4033066000,219500,219500,219500,219500,0
|
|
20250207,195800,4033066000,219500,219500,219500,219500,0
|
|
20250207,195700,4033066000,219500,219500,219500,219500,0
|
|
20250207,195600,4033066000,219500,219500,219500,219500,0
|
|
20250207,195500,4033066000,219500,219500,219500,219500,0
|
|
20250207,195400,4033066000,219500,219500,219500,219500,0
|
|
20250207,195300,4033066000,219500,219500,219500,219500,0
|
|
20250207,195200,4033066000,219500,219500,219500,219500,0
|
|
20250207,195100,4033066000,219500,219500,219500,219500,0
|
|
20250207,195000,4033066000,219500,219500,219500,219500,0
|
|
20250207,194900,4033066000,219500,219500,219500,219500,0
|
|
20250207,194800,4033066000,219500,219500,219500,219500,0
|
|
20250207,194700,4033066000,219500,219500,219500,219500,0
|
|
20250207,194600,4033066000,219500,219500,219500,219500,0
|
|
20250207,194500,4033066000,219500,219500,219500,219500,0
|
|
20250207,194400,4033066000,219500,219500,219500,219500,0
|
|
20250207,194300,4033066000,219500,219500,219500,219500,0
|
|
20250207,194200,4033066000,219500,219500,219500,219500,557
|
|
20250207,194100,4033066000,219500,219500,219500,219500,0
|
|
20250207,194000,4033066000,219500,219500,219500,219500,0
|
|
20250207,193900,4033066000,219500,219500,219500,219500,0
|
|
20250207,193800,4033066000,219500,219500,219500,219500,0
|
|
20250207,193700,4033066000,219500,219500,219500,219500,0
|
|
20250207,193600,4033066000,219500,219500,219500,219500,0
|
|
20250207,193500,4033066000,219500,219500,219500,219500,0
|
|
20250207,193400,4033066000,219500,219500,219500,219500,0
|
|
20250207,193300,4033066000,219500,219500,219500,219500,0
|
|
20250207,193200,4033066000,219500,219500,219500,219500,0
|
|
20250207,193100,4033066000,219500,219500,219500,219500,0
|
|
20250207,193000,4033066000,219500,219500,219500,219500,0
|
|
20250207,192900,4033066000,219500,219500,219500,219500,0
|
|
20250207,192800,4033066000,219500,219500,219500,219500,0
|
|
20250207,192700,4033066000,219500,219500,219500,219500,0
|
|
20250207,192600,4033066000,219500,219500,219500,219500,0
|
|
20250207,192500,4033066000,219500,219500,219500,219500,0
|
|
20250207,192400,4033066000,219500,219500,219500,219500,0
|
|
20250207,192300,4033066000,219500,219500,219500,219500,0
|
|
20250207,192200,4033066000,219500,219500,219500,219500,0
|
|
20250207,192100,4033066000,219500,219500,219500,219500,0
|
|
20250207,192000,4033066000,219500,219500,219500,219500,0
|
|
20250207,191900,4033066000,219500,219500,219500,219500,0
|
|
20250207,191800,4033066000,219500,219500,219500,219500,0
|
|
20250207,191700,4033066000,219500,219500,219500,219500,0
|
|
20250207,191600,4033066000,219500,219500,219500,219500,0
|
|
20250207,191500,4033066000,219500,219500,219500,219500,0
|
|
20250207,191400,4033066000,219500,219500,219500,219500,0
|
|
20250207,191300,4033066000,219500,219500,219500,219500,0
|
|
20250207,191200,4033066000,219500,219500,219500,219500,557
|
|
20250207,191100,4033066000,219500,219500,219500,219500,0
|
|
20250207,191000,4033066000,219500,219500,219500,219500,0
|
|
20250207,190900,4033066000,219500,219500,219500,219500,0
|
|
20250207,190800,4033066000,219500,219500,219500,219500,0
|
|
20250207,190700,4033066000,219500,219500,219500,219500,0
|
|
20250207,190600,4033066000,219500,219500,219500,219500,0
|
|
20250207,190500,4033066000,219500,219500,219500,219500,0
|
|
20250207,190400,4033066000,219500,219500,219500,219500,0
|
|
20250207,190300,4033066000,219500,219500,219500,219500,0
|
|
20250207,190200,4033066000,219500,219500,219500,219500,0
|
|
20250207,190100,4033066000,219500,219500,219500,219500,0
|
|
20250207,190000,4033066000,219500,219500,219500,219500,0
|
|
20250207,185900,4033066000,219500,219500,219500,219500,0
|
|
20250207,185800,4033066000,219500,219500,219500,219500,0
|
|
20250207,185700,4033066000,219500,219500,219500,219500,0
|
|
20250207,185600,4033066000,219500,219500,219500,219500,0
|
|
20250207,185500,4033066000,219500,219500,219500,219500,0
|
|
20250207,185400,4033066000,219500,219500,219500,219500,0
|
|
20250207,185300,4033066000,219500,219500,219500,219500,0
|
|
20250207,185200,4033066000,219500,219500,219500,219500,0
|
|
20250207,185100,4033066000,219500,219500,219500,219500,0
|
|
20250207,185000,4033066000,219500,219500,219500,219500,0
|
|
20250207,184900,4033066000,219500,219500,219500,219500,0
|
|
20250207,184800,4033066000,219500,219500,219500,219500,0
|
|
20250207,184700,4033066000,219500,219500,219500,219500,0
|
|
20250207,184600,4033066000,219500,219500,219500,219500,0
|
|
20250207,184500,4033066000,219500,219500,219500,219500,0
|
|
20250207,184400,4033066000,219500,219500,219500,219500,0
|
|
20250207,184300,4033066000,219500,219500,219500,219500,0
|
|
20250207,184200,4033066000,219500,219500,219500,219500,557
|
|
20250207,184100,4033066000,219500,219500,219500,219500,0
|
|
20250207,184000,4033066000,219500,219500,219500,219500,0
|
|
20250207,183900,4033066000,219500,219500,219500,219500,0
|
|
20250207,183800,4033066000,219500,219500,219500,219500,0
|
|
20250207,183700,4033066000,219500,219500,219500,219500,0
|
|
20250207,183600,4033066000,219500,219500,219500,219500,0
|
|
20250207,183500,4033066000,219500,219500,219500,219500,0
|
|
20250207,183400,4033066000,219500,219500,219500,219500,0
|
|
20250207,183300,4033066000,219500,219500,219500,219500,0
|
|
20250207,183200,4033066000,219500,219500,219500,219500,0
|
|
20250207,183100,4033066000,219500,219500,219500,219500,0
|
|
20250207,183000,4033066000,219500,219500,219500,219500,0
|
|
20250207,182900,4033066000,219500,219500,219500,219500,0
|
|
20250207,182800,4033066000,219500,219500,219500,219500,0
|
|
20250207,182700,4033066000,219500,219500,219500,219500,0
|
|
20250207,182600,4033066000,219500,219500,219500,219500,0
|
|
20250207,182500,4033066000,219500,219500,219500,219500,0
|
|
20250207,182400,4033066000,219500,219500,219500,219500,0
|
|
20250207,182300,4033066000,219500,219500,219500,219500,0
|
|
20250207,182200,4033066000,219500,219500,219500,219500,0
|
|
20250207,182100,4033066000,219500,219500,219500,219500,0
|
|
20250207,182000,4033066000,219500,219500,219500,219500,0
|
|
20250207,181900,4033066000,219500,219500,219500,219500,0
|
|
20250207,181800,4033066000,219500,219500,219500,219500,0
|
|
20250207,181700,4033066000,219500,219500,219500,219500,0
|
|
20250207,181600,4033066000,219500,219500,219500,219500,0
|
|
20250207,181500,4033066000,219500,219500,219500,219500,0
|
|
20250207,181400,4033066000,219500,219500,219500,219500,0
|
|
20250207,181300,4033066000,219500,219500,219500,219500,0
|
|
20250207,181200,4033066000,219500,219500,219500,219500,557
|
|
20250207,181100,4033066000,219500,219500,219500,219500,0
|
|
20250207,181000,4033066000,219500,219500,219500,219500,0
|
|
20250207,180900,4033066000,219500,219500,219500,219500,0
|
|
20250207,180800,4033066000,219500,219500,219500,219500,0
|
|
20250207,180700,4033066000,219500,219500,219500,219500,0
|
|
20250207,180600,4033066000,219500,219500,219500,219500,0
|
|
20250207,180500,4033066000,219500,219500,219500,219500,0
|
|
20250207,180400,4033066000,219500,219500,219500,219500,0
|
|
20250207,180300,4033066000,219500,219500,219500,219500,0
|
|
20250207,180200,4033066000,219500,219500,219500,219500,0
|
|
20250207,180100,4033066000,219500,219500,219500,219500,0
|
|
20250207,180000,4033066000,219500,219500,219500,219500,0
|
|
20250207,175900,4033066000,219500,219500,219500,219500,0
|
|
20250207,175800,4033066000,219500,219500,219500,219500,0
|
|
20250207,175700,4033066000,219500,219500,219500,219500,0
|
|
20250207,175600,4033066000,219500,219500,219500,219500,0
|
|
20250207,175500,4033066000,219500,219500,219500,219500,0
|
|
20250207,175400,4033066000,219500,219500,219500,219500,0
|
|
20250207,175300,4033066000,219500,219500,219500,219500,0
|
|
20250207,175200,4033066000,219500,219500,219500,219500,0
|
|
20250207,175100,4033066000,219500,219500,219500,219500,0
|
|
20250207,175000,4033066000,219500,219500,219500,219500,0
|
|
20250207,174900,4033066000,219500,219500,219500,219500,0
|
|
20250207,174800,4033066000,219500,219500,219500,219500,0
|
|
20250207,174700,4033066000,219500,219500,219500,219500,0
|
|
20250207,174600,4033066000,219500,219500,219500,219500,0
|
|
20250207,174500,4033066000,219500,219500,219500,219500,0
|
|
20250207,174400,4033066000,219500,219500,219500,219500,0
|
|
20250207,174300,4033066000,219500,219500,219500,219500,0
|
|
20250207,174200,4033066000,219500,219500,219500,219500,557
|
|
20250207,174100,4033066000,219500,219500,219500,219500,0
|
|
20250207,174000,4033066000,219500,219500,219500,219500,0
|
|
20250207,173900,4033066000,219500,219500,219500,219500,0
|
|
20250207,173800,4033066000,219500,219500,219500,219500,0
|
|
20250207,173700,4033066000,219500,219500,219500,219500,0
|
|
20250207,173600,4033066000,219500,219500,219500,219500,0
|
|
20250207,173500,4033066000,219500,219500,219500,219500,0
|
|
20250207,173400,4033066000,219500,219500,219500,219500,0
|
|
20250207,173300,4033066000,219500,219500,219500,219500,0
|
|
20250207,173200,4033066000,219500,219500,219500,219500,0
|
|
20250207,173100,4033066000,219500,219500,219500,219500,0
|
|
20250207,173000,4033066000,219500,219500,219500,219500,0
|
|
20250207,172900,4033066000,219500,219500,219500,219500,0
|
|
20250207,172800,4033066000,219500,219500,219500,219500,0
|
|
20250207,172700,4033066000,219500,219500,219500,219500,0
|
|
20250207,172600,4033066000,219500,219500,219500,219500,0
|
|
20250207,172500,4033066000,219500,219500,219500,219500,0
|
|
20250207,172400,4033066000,219500,219500,219500,219500,0
|
|
20250207,172300,4033066000,219500,219500,219500,219500,0
|
|
20250207,172200,4033066000,219500,219500,219500,219500,0
|
|
20250207,172100,4033066000,219500,219500,219500,219500,0
|
|
20250207,172000,4033066000,219500,219500,219500,219500,0
|
|
20250207,171900,4033066000,219500,219500,219500,219500,0
|
|
20250207,171800,4033066000,219500,219500,219500,219500,0
|
|
20250207,171700,4033066000,219500,219500,219500,219500,0
|
|
20250207,171600,4033066000,219500,219500,219500,219500,0
|
|
20250207,171500,4033066000,219500,219500,219500,219500,0
|
|
20250207,171400,4033066000,219500,219500,219500,219500,0
|
|
20250207,171300,4033066000,219500,219500,219500,219500,0
|
|
20250207,171200,4033066000,219500,219500,219500,219500,557
|
|
20250207,171100,4033066000,219500,219500,219500,219500,0
|
|
20250207,171000,4033066000,219500,219500,219500,219500,0
|
|
20250207,170900,4033066000,219500,219500,219500,219500,0
|
|
20250207,170800,4033066000,219500,219500,219500,219500,0
|
|
20250207,170700,4033066000,219500,219500,219500,219500,0
|
|
20250207,170600,4033066000,219500,219500,219500,219500,0
|
|
20250207,170500,4033066000,219500,219500,219500,219500,0
|
|
20250207,170400,4033066000,219500,219500,219500,219500,0
|
|
20250207,170300,4033066000,219500,219500,219500,219500,0
|
|
20250207,170200,4033066000,219500,219500,219500,219500,0
|
|
20250207,170100,4033066000,219500,219500,219500,219500,0
|
|
20250207,170000,4033066000,219500,219500,219500,219500,0
|
|
20250207,165900,4033066000,219500,219500,219500,219500,0
|
|
20250207,165800,4033066000,219500,219500,219500,219500,0
|
|
20250207,165700,4033066000,219500,219500,219500,219500,0
|
|
20250207,165600,4033066000,219500,219500,219500,219500,0
|
|
20250207,165500,4033066000,219500,219500,219500,219500,0
|
|
20250207,165400,4033066000,219500,219500,219500,219500,0
|
|
20250207,165300,4033066000,219500,219500,219500,219500,0
|
|
20250207,165200,4033066000,219500,219500,219500,219500,0
|
|
20250207,165100,4033066000,219500,219500,219500,219500,0
|
|
20250207,165000,4033066000,219500,219500,219500,219500,0
|
|
20250207,164900,4033066000,219500,219500,219500,219500,0
|
|
20250207,164800,4033066000,219500,219500,219500,219500,0
|
|
20250207,164700,4033066000,219500,219500,219500,219500,0
|
|
20250207,164600,4033066000,219500,219500,219500,219500,0
|
|
20250207,164500,4033066000,219500,219500,219500,219500,0
|
|
20250207,164400,4033066000,219500,219500,219500,219500,0
|
|
20250207,164300,4033066000,219500,219500,219500,219500,0
|
|
20250207,164200,4033066000,219500,219500,219500,219500,557
|
|
20250207,164100,4033066000,219500,219500,219500,219500,0
|
|
20250207,164000,4033066000,219500,219500,219500,219500,0
|
|
20250207,163900,4033066000,219500,219500,219500,219500,0
|
|
20250207,163800,4033066000,219500,219500,219500,219500,0
|
|
20250207,163700,4033066000,219500,219500,219500,219500,0
|
|
20250207,163600,4033066000,219500,219500,219500,219500,0
|
|
20250207,163500,4033066000,219500,219500,219500,219500,0
|
|
20250207,163400,4033066000,219500,219500,219500,219500,0
|
|
20250207,163300,4033066000,219500,219500,219500,219500,0
|
|
20250207,163200,4033066000,219500,219500,219500,219500,0
|
|
20250207,163100,4033066000,219500,219500,219500,219500,0
|
|
20250207,163000,4033066000,219500,219500,219500,219500,0
|
|
20250207,162900,4033066000,219500,219500,219500,219500,0
|
|
20250207,162800,4033066000,219500,219500,219500,219500,0
|
|
20250207,162700,4033066000,219500,219500,219500,219500,0
|
|
20250207,162600,4033066000,219500,219500,219500,219500,0
|
|
20250207,162500,4033066000,219500,219500,219500,219500,0
|
|
20250207,162400,4033066000,219500,219500,219500,219500,0
|
|
20250207,162300,4033066000,219500,219500,219500,219500,0
|
|
20250207,162200,4033066000,219500,219500,219500,219500,0
|
|
20250207,162100,4033066000,219500,219500,219500,219500,0
|
|
20250207,162000,4033066000,219500,219500,219500,219500,0
|
|
20250207,161900,4033066000,219500,219500,219500,219500,0
|
|
20250207,161800,4033066000,219500,219500,219500,219500,0
|
|
20250207,161700,4033066000,219500,219500,219500,219500,0
|
|
20250207,161600,4033066000,219500,219500,219500,219500,0
|
|
20250207,161500,4033066000,219500,219500,219500,219500,0
|
|
20250207,161400,4033066000,219500,219500,219500,219500,0
|
|
20250207,161300,4033066000,219500,219500,219500,219500,0
|
|
20250207,161200,4033066000,219500,219500,219500,219500,557
|
|
20250207,161100,4033066000,219500,219500,219500,219500,0
|
|
20250207,161000,4033066000,219500,219500,219500,219500,0
|
|
20250207,160900,4033066000,219500,219500,219500,219500,0
|
|
20250207,160800,4033066000,219500,219500,219500,219500,0
|
|
20250207,160700,4033066000,219500,219500,219500,219500,0
|
|
20250207,160600,4033066000,219500,219500,219500,219500,0
|
|
20250207,160500,4033066000,219500,219500,219500,219500,0
|
|
20250207,160400,4033066000,219500,219500,219500,219500,0
|
|
20250207,160300,4033066000,219500,219500,219500,219500,0
|
|
20250207,160200,4033066000,219500,219500,219500,219500,0
|
|
20250207,160100,4033066000,219500,219500,219500,219500,0
|
|
20250207,160000,4033066000,219500,219500,219500,219500,0
|
|
20250207,155900,4033066000,219500,219500,219500,219500,0
|
|
20250207,155800,4033066000,219500,219500,219500,219500,0
|
|
20250207,155700,4033066000,219500,219500,219500,219500,0
|
|
20250207,155600,4033066000,219500,219500,219500,219500,0
|
|
20250207,155500,4033066000,219500,219500,219500,219500,0
|
|
20250207,155400,4033066000,219500,219500,219500,219500,0
|
|
20250207,155300,4033066000,219500,219500,219500,219500,0
|
|
20250207,155200,4033066000,219500,219500,219500,219500,0
|
|
20250207,155100,4033066000,219500,219500,219500,219500,0
|
|
20250207,155000,4033066000,219500,219500,219500,219500,0
|
|
20250207,154900,4033066000,219500,219500,219500,219500,0
|
|
20250207,154800,4033066000,219500,219500,219500,219500,0
|
|
20250207,154700,4033066000,219500,219500,219500,219500,0
|
|
20250207,154600,4033066000,219500,219500,219500,219500,0
|
|
20250207,154500,4033066000,219500,219500,219500,219500,0
|
|
20250207,154400,4033066000,219500,219500,219500,219500,0
|
|
20250207,154300,4033066000,219500,219500,219500,219500,0
|
|
20250207,154200,4033066000,219500,219500,219500,219500,557
|
|
20250207,154100,4033066000,219500,219500,219500,219500,0
|
|
20250207,154000,4033066000,219500,219500,219500,219500,0
|
|
20250207,153900,4033066000,219500,219500,219500,219500,0
|
|
20250207,153800,4033066000,219500,219500,219500,219500,0
|
|
20250207,153700,4033066000,219500,219500,219500,219500,0
|
|
20250207,153600,4033066000,219500,219500,219500,219500,0
|
|
20250207,153500,4033066000,219500,219500,219500,219500,0
|
|
20250207,153400,4033066000,219500,219500,219500,219500,0
|
|
20250207,153300,4033066000,219500,219500,219500,219500,0
|
|
20250207,153200,4033066000,219500,219500,219500,219500,0
|
|
20250207,153100,4033066000,219500,219500,219500,219500,0
|
|
20250207,153000,4033066000,219500,219500,219500,219500,557
|
|
20250207,152900,3910804500,220500,220500,220500,220500,0
|
|
20250207,152800,3910804500,220500,220500,220500,220500,0
|
|
20250207,152700,3910804500,220500,220500,220500,220500,0
|
|
20250207,152600,3910804500,220500,220500,220500,220500,0
|
|
20250207,152500,3910804500,220500,220500,220500,220500,0
|
|
20250207,152400,3910804500,220500,220500,220500,220500,0
|
|
20250207,152300,3910804500,220500,220500,220500,220500,0
|
|
20250207,152200,3910804500,220500,220500,220500,220500,0
|
|
20250207,152100,3910804500,220500,220500,220500,220500,0
|
|
20250207,152000,3910804500,220500,220500,220500,220500,0
|
|
20250207,151900,3910804500,220500,220500,220500,220000,49
|
|
20250207,151800,3900019000,220500,220000,220500,220000,8
|
|
20250207,151700,3898256500,220500,220000,220500,220000,17
|
|
20250207,151600,3894514500,221000,220000,221000,220000,162
|
|
20250207,151500,3858801000,220000,220000,220000,219500,43
|
|
20250207,151400,3849349500,220000,220000,220000,219500,50
|
|
20250207,151300,3838360000,220000,219500,220000,219500,48
|
|
20250207,151200,3827810000,219500,219500,219500,219500,11
|
|
20250207,151100,3825395500,219500,220000,220000,219500,142
|
|
20250207,151000,3794191000,220000,219500,220000,219500,23
|
|
20250207,150900,3789140000,220000,219500,220000,219500,34
|
|
20250207,150800,3781676000,219500,219500,219500,219500,20
|
|
20250207,150700,3777286000,220000,219500,220000,219500,24
|
|
20250207,150600,3772015500,220000,219500,220000,219500,11
|
|
20250207,150500,3769600500,219500,219500,220000,219500,27
|
|
20250207,150400,3763673500,219500,220000,220000,219500,148
|
|
20250207,150300,3731137500,219500,219500,220000,219500,31
|
|
20250207,150200,3724332000,219500,219500,220000,219500,35
|
|
20250207,150100,3716647500,219500,219500,220000,219500,25
|
|
20250207,150000,3711159500,219500,219500,219500,219500,24
|
|
20250207,145900,3705891500,219500,220000,220000,219500,25
|
|
20250207,145800,3700401000,219500,219500,220000,219500,19
|
|
20250207,145700,3696227500,219500,220000,220000,219500,21
|
|
20250207,145600,3691616000,219500,220000,220500,219500,82
|
|
20250207,145500,3673591000,220000,220000,220500,220000,374
|
|
20250207,145400,3591309000,220000,220000,220500,220000,25
|
|
20250207,145300,3585807000,220500,220500,220500,220000,45
|
|
20250207,145200,3575899000,220000,220500,220500,220000,75
|
|
20250207,145100,3559374500,220000,220000,220500,220000,36
|
|
20250207,145000,3551447000,220000,220500,220500,220000,157
|
|
20250207,144900,3516842500,220500,220500,221000,220500,8
|
|
20250207,144800,3515076500,221000,220500,221000,220500,17
|
|
20250207,144700,3511327500,221000,221000,221000,220500,7
|
|
20250207,144600,3509782000,221000,220500,221000,220500,17
|
|
20250207,144500,3506031000,220500,220500,221000,220500,11
|
|
20250207,144400,3503605000,221000,220500,221000,220500,12
|
|
20250207,144300,3500957000,220500,221000,221000,220500,6
|
|
20250207,144200,3499633000,220500,221000,221000,220500,19
|
|
20250207,144100,3495442000,221000,221000,221000,220500,12
|
|
20250207,144000,3492793500,221000,221000,221000,220500,16
|
|
20250207,143900,3489259500,220500,221000,221000,220500,9
|
|
20250207,143800,3487273500,220500,221000,221000,220500,8
|
|
20250207,143700,3485508000,221000,220500,221000,220500,16
|
|
20250207,143600,3481978000,221000,220500,221000,220500,26
|
|
20250207,143500,3476243500,220500,221500,221500,220500,13
|
|
20250207,143400,3473374500,221500,221000,221500,220500,121
|
|
20250207,143300,3446632500,220500,221000,221000,220500,25
|
|
20250207,143200,3441116000,220500,221000,221000,220500,4
|
|
20250207,143100,3440233500,221000,220500,221000,220500,14
|
|
20250207,143000,3437144500,221000,220500,221000,220500,8
|
|
20250207,142900,3435378500,221000,220500,221000,220500,11
|
|
20250207,142800,3432951500,221000,221000,221000,220500,7
|
|
20250207,142700,3431406500,220500,220500,221000,220500,16
|
|
20250207,142600,3427877500,221000,221000,221000,220500,10
|
|
20250207,142500,3425670500,221000,220500,221000,220500,8
|
|
20250207,142400,3423905000,220500,221000,221000,220500,18
|
|
20250207,142300,3419929500,221000,220500,221000,220500,12
|
|
20250207,142200,3417282000,221000,220500,221000,220500,8
|
|
20250207,142100,3415516500,221000,220500,221000,220500,14
|
|
20250207,142000,3412427500,220500,220500,221000,220500,13
|
|
20250207,141900,3409559000,221000,220500,221000,220500,38
|
|
20250207,141800,3401179000,220500,221000,221000,220500,26
|
|
20250207,141700,3395442000,221000,221000,221000,220500,11
|
|
20250207,141600,3393014000,220500,220500,221000,220500,16
|
|
20250207,141500,3389485000,221000,220500,221000,220500,12
|
|
20250207,141400,3386837000,220500,220500,221000,220500,19
|
|
20250207,141300,3382645000,220500,220500,221000,220500,8
|
|
20250207,141200,3380880500,220500,220500,221000,220500,18
|
|
20250207,141100,3376910000,221000,220500,221000,220500,7
|
|
20250207,141000,3375364000,220500,221000,221000,220500,14
|
|
20250207,140900,3372276500,221000,220500,221000,220500,14
|
|
20250207,140800,3369188000,221000,220500,221000,220500,13
|
|
20250207,140700,3366319500,221000,221000,221000,220500,22
|
|
20250207,140600,3361462000,221000,220500,221000,220500,28
|
|
20250207,140500,3355281000,221000,221000,221000,220500,10
|
|
20250207,140400,3353074000,220500,220500,221000,220500,14
|
|
20250207,140300,3349985500,221000,220500,221000,220500,16
|
|
20250207,140200,3346455500,221000,220500,221000,220500,5
|
|
20250207,140100,3345352000,220500,221000,221000,220500,12
|
|
20250207,140000,3342703500,221000,221000,221000,220500,9
|
|
20250207,135900,3340718000,220500,221000,221000,220500,12
|
|
20250207,135800,3338071000,220500,220500,221000,220500,18
|
|
20250207,135700,3334098500,220500,220500,221000,220500,22
|
|
20250207,135600,3329246000,220500,220500,221000,220500,8
|
|
20250207,135500,3327481000,221000,220500,221000,220500,13
|
|
20250207,135400,3324613000,221000,221000,221000,220500,10
|
|
20250207,135300,3322407000,221000,220500,221000,220500,14
|
|
20250207,135200,3319318000,220500,220500,221000,220500,8
|
|
20250207,135100,3317552500,220500,221000,221000,220500,13
|
|
20250207,135000,3314684000,220500,220500,221000,220500,12
|
|
20250207,134900,3312037000,220500,220500,221000,220500,13
|
|
20250207,134800,3309169500,221000,221000,221000,220500,11
|
|
20250207,134700,3306741000,220500,220500,221000,220500,12
|
|
20250207,134600,3304093000,220500,220500,221000,220500,12
|
|
20250207,134500,3301446000,220500,220500,221000,220500,15
|
|
20250207,134400,3298136500,220500,220500,221000,220500,11
|
|
20250207,134300,3295710500,220500,220500,221000,220500,37
|
|
20250207,134200,3287550500,221000,220500,221000,220500,36
|
|
20250207,134100,3279597000,220500,220500,221000,220500,11
|
|
20250207,134000,3277171000,220500,221000,221000,220500,40
|
|
20250207,133900,3268334000,220500,220500,221000,220500,9
|
|
20250207,133800,3266348000,221000,220500,221000,220500,13
|
|
20250207,133700,3263480500,220500,220500,221000,220500,9
|
|
20250207,133600,3261494000,221000,221000,221000,220500,13
|
|
20250207,133500,3258626000,220500,221000,221000,220000,23
|
|
20250207,133400,3253557000,220500,220500,221000,220500,22
|
|
20250207,133300,3248705000,220500,220500,221000,220500,40
|
|
20250207,133200,3239884000,220000,220500,221000,220000,19
|
|
20250207,133100,3235697500,221000,221000,221000,220500,8
|
|
20250207,133000,3233932000,221000,220500,221000,220000,27
|
|
20250207,132900,3227984000,220000,220500,221000,220000,75
|
|
20250207,132800,3211447500,220500,220500,220500,220500,7
|
|
20250207,132700,3209904000,220500,220500,220500,220500,11
|
|
20250207,132600,3207478500,221000,220500,221000,220500,116
|
|
20250207,132500,3181847000,220500,220500,221000,220500,97
|
|
20250207,132400,3160415000,221000,220500,221000,220500,12
|
|
20250207,132300,3157764500,220500,220500,221000,220500,30
|
|
20250207,132200,3151141000,220500,220500,221000,220500,60
|
|
20250207,132100,3137885000,220500,220500,221000,220500,90
|
|
20250207,132000,3118000000,220500,220500,220500,220500,12
|
|
20250207,131900,3115354000,220500,221000,221000,220500,19
|
|
20250207,131800,3111159000,220500,221000,221000,220500,99
|
|
20250207,131700,3089282500,220500,221000,221000,220500,104
|
|
20250207,131600,3066308000,220500,220500,221000,220500,42
|
|
20250207,131500,3057030000,221000,221000,221000,220500,135
|
|
20250207,131400,3027197500,221000,221000,221500,221000,8
|
|
20250207,131300,3025428500,221000,221000,221000,220500,12
|
|
20250207,131200,3022779500,221000,221000,221000,220500,55
|
|
20250207,131100,3010627500,220500,220500,220500,220500,10
|
|
20250207,131000,3008422500,220500,220500,221000,220500,10
|
|
20250207,130900,3006217000,220500,220500,221000,220500,9
|
|
20250207,130800,3004229000,220500,220500,220500,220500,7
|
|
20250207,130700,3002685500,220500,220500,220500,220500,1
|
|
20250207,130600,3002465000,220500,220500,220500,220500,5
|
|
20250207,130500,3001362500,221000,220500,221000,220500,55
|
|
20250207,130400,2989233500,221000,220500,221000,220500,57
|
|
20250207,130300,2976664500,220500,220500,220500,220500,3
|
|
20250207,130200,2976003000,220500,220000,220500,220000,61
|
|
20250207,130100,2962554500,220000,220500,220500,220000,3
|
|
20250207,130000,2961894000,220000,220000,220500,220000,5
|
|
20250207,125900,2960793000,220000,220500,220500,220000,11
|
|
20250207,125800,2958372500,220000,220000,220000,220000,1
|
|
20250207,125700,2958152500,220000,220500,220500,220000,7
|
|
20250207,125600,2956611500,220000,220500,220500,220000,12
|
|
20250207,125500,2953967500,220000,220500,220500,220000,9
|
|
20250207,125400,2951985000,220500,220000,220500,220000,18
|
|
20250207,125300,2948024500,220000,220500,220500,220000,11
|
|
20250207,125200,2945603000,220500,220000,220500,220000,7
|
|
20250207,125100,2944062500,220000,220000,220500,220000,3
|
|
20250207,125000,2943402000,220500,220000,220500,220000,10
|
|
20250207,124900,2941199500,220000,220000,220500,220000,3
|
|
20250207,124800,2940539000,220000,220000,220000,220000,13
|
|
20250207,124700,2937679000,220000,220000,220000,220000,12
|
|
20250207,124600,2935039000,220000,220000,220000,220000,6
|
|
20250207,124500,2933719000,220000,220000,220000,220000,7
|
|
20250207,124400,2932179000,220000,220000,220000,220000,6
|
|
20250207,124300,2930859000,220000,220000,220000,220000,1
|
|
20250207,124200,2930639000,220000,220000,220000,220000,4
|
|
20250207,124100,2929759000,220000,220000,220000,220000,7
|
|
20250207,124000,2928219000,220000,220000,220500,220000,10
|
|
20250207,123900,2926018500,220000,219500,220000,219500,165
|
|
20250207,123800,2889719000,220000,220000,220000,219500,64
|
|
20250207,123700,2875642000,219500,220000,220000,219500,19
|
|
20250207,123600,2871464000,219500,220000,220000,219500,4
|
|
20250207,123500,2870585500,219500,220000,220000,219500,4
|
|
20250207,123400,2869707000,220000,219500,220000,219500,14
|
|
20250207,123300,2866627500,220000,220000,220000,219500,9
|
|
20250207,123200,2864648500,219500,219500,219500,219500,5
|
|
20250207,123100,2863551000,219500,220000,220000,219500,7
|
|
20250207,123000,2862014000,219500,219500,219500,219500,0
|
|
20250207,122900,2862014000,219500,219500,220000,219500,7
|
|
20250207,122800,2860477000,219500,220000,220000,219500,4
|
|
20250207,122700,2859598500,219500,220000,220000,219500,84
|
|
20250207,122600,2841160000,219500,220000,220000,219500,557
|
|
20250207,122500,2718855500,220000,220500,220500,220000,3
|
|
20250207,122400,2718195000,220500,220000,220500,220000,42
|
|
20250207,122300,2708952000,220000,220500,220500,220000,16
|
|
20250207,122200,2705427000,220000,220000,220000,220000,5
|
|
20250207,122100,2704327000,220000,220000,220000,220000,1
|
|
20250207,122000,2704107000,220000,220000,220000,219500,60
|
|
20250207,121900,2690921500,220000,220500,220500,220000,47
|
|
20250207,121800,2680581000,220000,220000,220000,220000,2
|
|
20250207,121700,2680141000,220000,220000,220000,219500,93
|
|
20250207,121600,2659696500,220000,220000,220000,219500,5
|
|
20250207,121500,2658597500,220000,220000,220000,220000,72
|
|
20250207,121400,2642757500,220000,220000,220500,220000,10
|
|
20250207,121300,2640557000,220000,220500,220500,220000,478
|
|
20250207,121200,2535381000,220000,220000,220000,220000,4
|
|
20250207,121100,2534501000,220500,220500,220500,220500,1
|
|
20250207,121000,2534280500,220500,220500,220500,220000,9
|
|
20250207,120900,2532297000,220000,220000,220000,220000,4
|
|
20250207,120800,2531417000,220000,220000,220500,220000,11
|
|
20250207,120700,2528995000,220500,220000,220500,220000,103
|
|
20250207,120600,2506334500,220000,220500,220500,220000,11
|
|
20250207,120500,2503913500,220500,220500,220500,220500,8
|
|
20250207,120400,2502149500,220500,220500,220500,220500,2
|
|
20250207,120300,2501708500,220500,220000,220500,220000,11
|
|
20250207,120200,2499285500,220000,220000,220500,220000,25
|
|
20250207,120100,2493775500,220000,220500,220500,220000,162
|
|
20250207,120000,2458135000,220000,220000,220000,220000,23
|
|
20250207,115900,2453075000,219500,220500,221000,219500,946
|
|
20250207,115800,2244811000,220500,221000,221500,220500,184
|
|
20250207,115700,2204208000,221000,221000,221000,221000,7
|
|
20250207,115600,2202661000,221000,221000,221000,221000,377
|
|
20250207,115500,2119344000,221000,221000,221500,221000,18
|
|
20250207,115400,2115361000,221500,221000,221500,221000,8
|
|
20250207,115300,2113592000,221000,221000,221500,221000,9
|
|
20250207,115200,2111600500,221000,221000,221000,221000,8
|
|
20250207,115100,2109832500,221000,221500,221500,221000,19
|
|
20250207,115000,2105626000,221500,221500,222000,221500,56
|
|
20250207,114900,2093221500,221500,221500,221500,221500,4
|
|
20250207,114800,2092335500,221500,221500,221500,221500,6
|
|
20250207,114700,2091006500,221500,221500,221500,221500,4
|
|
20250207,114600,2090120500,221500,221500,221500,221500,8
|
|
20250207,114500,2088348500,221500,221500,221500,221500,15
|
|
20250207,114400,2085026000,221500,221500,221500,221500,17
|
|
20250207,114300,2081260500,221500,221000,221500,221000,43
|
|
20250207,114200,2071738000,221000,221000,221000,221000,5
|
|
20250207,114100,2070633000,221000,221000,221000,221000,9
|
|
20250207,114000,2068644000,221000,221000,221000,221000,15
|
|
20250207,113900,2065329000,221000,221000,221000,221000,4
|
|
20250207,113800,2064445000,221000,221000,221000,221000,3
|
|
20250207,113700,2063782000,221000,221500,221500,221000,204
|
|
20250207,113600,2018597500,221500,221500,221500,221500,5
|
|
20250207,113500,2017490000,221500,221500,221500,221500,1
|
|
20250207,113400,2017268500,221500,222000,222000,221500,29
|
|
20250207,113300,2010835000,221500,222000,222000,221500,47
|
|
20250207,113200,2000409500,222000,221500,222000,221500,51
|
|
20250207,113100,1989088000,221500,221500,221500,221500,14
|
|
20250207,113000,1985987000,222000,222000,222000,222000,3
|
|
20250207,112900,1985321000,221500,221500,221500,221500,10
|
|
20250207,112800,1983106000,222500,222000,222500,222000,26
|
|
20250207,112700,1977332000,222500,222000,222500,222000,9
|
|
20250207,112600,1975332500,221500,221500,221500,221500,5
|
|
20250207,112500,1974225000,221500,222000,222000,221500,8
|
|
20250207,112400,1972451500,222000,221500,222000,221500,23
|
|
20250207,112300,1967347500,221500,221500,221500,221500,1
|
|
20250207,112200,1967126000,221500,221500,222000,221500,10
|
|
20250207,112100,1964908500,221500,221500,221500,221500,4
|
|
20250207,112000,1964022500,221500,221500,221500,221500,16
|
|
20250207,111900,1960478500,221500,221500,221500,221500,10
|
|
20250207,111800,1958263500,221500,221500,222000,221500,5
|
|
20250207,111700,1957155500,221500,222000,222000,221500,19
|
|
20250207,111600,1952939500,222000,222000,222000,221500,14
|
|
20250207,111500,1949833000,222000,222000,222000,222000,1
|
|
20250207,111400,1949611000,222000,222000,222000,221500,16
|
|
20250207,111300,1946060000,221500,221500,222000,221000,463
|
|
20250207,111200,1843508000,221500,221500,221500,221500,8
|
|
20250207,111100,1841736000,221500,221500,222000,221500,48
|
|
20250207,111000,1831100500,221500,221500,221500,221500,11
|
|
20250207,110900,1828664000,221500,221500,221500,221500,4
|
|
20250207,110800,1827778000,221500,222000,222000,221500,13
|
|
20250207,110700,1824895000,222000,222500,222500,222000,199
|
|
20250207,110600,1780715500,222000,222000,222000,222000,2
|
|
20250207,110500,1780271500,222000,222000,222000,222000,6
|
|
20250207,110400,1778939500,222000,222000,222000,222000,39
|
|
20250207,110300,1770281500,222000,222000,222000,222000,3
|
|
20250207,110200,1769615500,222000,222000,222000,222000,11
|
|
20250207,110100,1767173500,222000,221500,222000,221500,67
|
|
20250207,110000,1752300500,221500,222000,222000,221500,13
|
|
20250207,105900,1749420000,221500,222000,222500,221500,567
|
|
20250207,105800,1623545500,222000,222500,222500,222000,110
|
|
20250207,105700,1599075500,222500,222500,222500,222500,6
|
|
20250207,105600,1597740500,223000,223000,223000,222500,4
|
|
20250207,105500,1596849000,223000,222500,223000,222500,10
|
|
20250207,105400,1594623500,222500,222500,222500,222500,4
|
|
20250207,105300,1593733500,222500,222500,222500,222500,13
|
|
20250207,105200,1590841000,222000,222500,222500,222000,41
|
|
20250207,105100,1581723000,222500,222500,223000,222500,303
|
|
20250207,105000,1514304000,223000,223000,223000,222500,21
|
|
20250207,104900,1509623000,222500,223000,223000,222500,3
|
|
20250207,104800,1508954500,222500,222500,222500,222500,7
|
|
20250207,104700,1507397000,222500,222500,222500,222500,1
|
|
20250207,104600,1507174500,222500,222500,223000,222500,455
|
|
20250207,104500,1405930000,222500,222500,222500,222500,30
|
|
20250207,104400,1399255000,222500,222500,222500,222500,2
|
|
20250207,104300,1398810000,222500,222500,222500,222500,9
|
|
20250207,104200,1396807500,222500,222500,222500,222500,3
|
|
20250207,104100,1396140000,222500,222500,222500,222500,4
|
|
20250207,104000,1395250000,222500,222500,222500,222500,8
|
|
20250207,103900,1393470000,222500,222500,222500,222500,4
|
|
20250207,103800,1392580000,222500,222500,223000,222500,28
|
|
20250207,103700,1386349500,222500,222500,222500,222500,168
|
|
20250207,103600,1348969500,222500,222500,222500,222500,77
|
|
20250207,103500,1331837000,222500,223000,223000,222500,6
|
|
20250207,103400,1330500000,222500,222500,222500,222500,283
|
|
20250207,103300,1267532500,223000,222000,223000,222000,197
|
|
20250207,103200,1223719500,222000,222000,222000,222000,6
|
|
20250207,103100,1222387500,222000,222000,222500,222000,40
|
|
20250207,103000,1213507000,222000,223000,223000,222000,456
|
|
20250207,102900,1112072500,222500,223000,223000,222500,19
|
|
20250207,102800,1107840000,223000,223000,223000,222500,530
|
|
20250207,102700,989674000,223500,223500,223500,223500,15
|
|
20250207,102600,986321500,223000,223000,223000,223000,14
|
|
20250207,102500,983199500,223000,224000,224000,223000,31
|
|
20250207,102400,976277000,223500,223500,223500,223500,7
|
|
20250207,102300,974712500,223000,223000,223500,223000,24
|
|
20250207,102200,969356500,223000,223500,223500,223000,23
|
|
20250207,102100,964219500,223500,223500,223500,223500,5
|
|
20250207,102000,963102000,223500,223500,223500,223500,3
|
|
20250207,101900,962431500,223500,223500,223500,223500,10
|
|
20250207,101800,960196500,223000,224000,224000,223000,271
|
|
20250207,101700,899622500,223500,223500,223500,223500,7
|
|
20250207,101600,898058000,223500,223500,223500,223500,11
|
|
20250207,101500,895599500,223500,223500,223500,223500,6
|
|
20250207,101400,894258500,223500,223500,223500,223500,5
|
|
20250207,101300,893141000,223500,224000,224000,223500,257
|
|
20250207,101200,835671000,223500,223500,223500,223500,4
|
|
20250207,101100,834777000,223500,223500,223500,223500,16
|
|
20250207,101000,831201000,223500,223000,223500,223000,21
|
|
20250207,100900,826510000,223500,223500,223500,223500,16
|
|
20250207,100800,822934000,223000,223500,223500,223000,13
|
|
20250207,100700,820029500,223500,224500,224500,223500,221
|
|
20250207,100600,770633000,223500,223500,224500,223500,25
|
|
20250207,100500,765038000,223500,223500,223500,223500,3
|
|
20250207,100400,764367500,223500,223500,223500,223500,1
|
|
20250207,100300,764144000,224000,223500,224000,223500,90
|
|
20250207,100200,743984500,223500,223500,223500,223500,5
|
|
20250207,100100,742867000,224000,224000,224000,223500,4
|
|
20250207,100000,741971500,224000,224000,224000,223500,6
|
|
20250207,095900,740628500,224000,224000,224000,223500,4
|
|
20250207,095800,739733000,223500,223500,223500,223500,0
|
|
20250207,095700,739733000,223500,224000,224000,223500,85
|
|
20250207,095600,720719500,223500,223500,223500,223500,70
|
|
20250207,095500,705074500,223500,224000,224000,223500,201
|
|
20250207,095400,660146000,224000,224000,224000,224000,44
|
|
20250207,095300,650290000,224000,224000,224000,224000,3
|
|
20250207,095200,649618000,224000,223500,224000,223500,104
|
|
20250207,095100,626334500,223500,224000,224000,223500,7
|
|
20250207,095000,624769000,223500,223500,223500,223500,6
|
|
20250207,094900,623428000,223500,224500,224500,223500,654
|
|
20250207,094800,476843000,224500,225000,225000,224500,135
|
|
20250207,094700,446470500,227500,227500,227500,227500,0
|
|
20250207,094600,446470500,227500,227000,227500,227000,2
|
|
20250207,094500,446016000,227500,227000,227500,227000,11
|
|
20250207,094400,443518500,227500,227000,227500,227000,8
|
|
20250207,094300,441702000,225000,225500,225500,225000,36
|
|
20250207,094200,433587000,227500,225000,227500,225000,9
|
|
20250207,094100,431555000,225000,226000,227000,225000,201
|
|
20250207,094000,386310000,226000,225000,226000,225000,12
|
|
20250207,093900,383604000,225500,225500,225500,225500,0
|
|
20250207,093800,383604000,225500,225500,225500,225000,6
|
|
20250207,093700,382253000,225000,225000,225000,225000,12
|
|
20250207,093600,379553000,225000,225000,225000,225000,12
|
|
20250207,093500,376853000,225000,225000,225000,225000,7
|
|
20250207,093400,375278000,225000,225500,225500,224500,394
|
|
20250207,093300,286633500,225500,225000,225500,225000,13
|
|
20250207,093200,283704000,225000,225500,225500,225000,85
|
|
20250207,093100,264576500,225500,226000,226000,225500,87
|
|
20250207,093000,244957500,225500,226000,226000,225500,169
|
|
20250207,092900,206847500,225500,225500,225500,225500,1
|
|
20250207,092800,206622000,226000,225500,226000,225500,5
|
|
20250207,092700,205494000,225500,225500,225500,225500,67
|
|
20250207,092600,190385500,225500,225500,225500,225500,4
|
|
20250207,092500,189483500,225500,226000,226000,225500,31
|
|
20250207,092400,182481000,226000,227500,227500,226000,148
|
|
20250207,092300,148965000,227500,227000,227500,227000,11
|
|
20250207,092200,146465500,227000,227500,227500,227000,13
|
|
20250207,092100,143511500,227000,227000,227000,227000,45
|
|
20250207,092000,133296500,227000,227500,227500,227000,121
|
|
20250207,091900,105769500,227500,228000,228000,227500,35
|
|
20250207,091800,97799500,227500,227500,227500,227500,4
|
|
20250207,091700,96889500,227500,227500,227500,227500,1
|
|
20250207,091600,96662000,227500,227500,227500,227500,13
|
|
20250207,091500,93704500,227500,227500,227500,227500,9
|
|
20250207,091400,91657000,227500,227500,227500,227500,55
|
|
20250207,091300,79144500,227500,227500,227500,227500,6
|
|
20250207,091200,77779500,228500,228500,228500,228500,1
|
|
20250207,091100,77551000,228500,226500,228500,226500,22
|
|
20250207,091000,72544000,227000,226500,227000,226500,4
|
|
20250207,090900,71636500,227000,226000,227000,226000,27
|
|
20250207,090800,65522500,225500,225500,225500,225500,7
|
|
20250207,090700,63944000,225500,225500,225500,225500,8
|
|
20250207,090600,62140000,225500,226000,226000,225500,79
|
|
20250207,090500,44297500,226000,226000,226000,226000,3
|
|
20250207,090400,43619500,226000,226000,226000,226000,101
|
|
20250207,090300,20793500,226000,226500,226500,226000,4
|
|
20250207,090200,19888500,226000,226000,226500,226000,3
|
|
20250207,090100,19210000,226000,226000,226000,226000,3
|
|
20250207,090000,18532000,226000,226000,226000,226000,82
|