735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,211200,2901014500,224500,224500,224500,224500,979
|
|
20250211,211100,2901014500,224500,224500,224500,224500,0
|
|
20250211,211000,2901014500,224500,224500,224500,224500,0
|
|
20250211,210900,2901014500,224500,224500,224500,224500,0
|
|
20250211,210800,2901014500,224500,224500,224500,224500,0
|
|
20250211,210700,2901014500,224500,224500,224500,224500,0
|
|
20250211,210600,2901014500,224500,224500,224500,224500,0
|
|
20250211,210500,2901014500,224500,224500,224500,224500,0
|
|
20250211,210400,2901014500,224500,224500,224500,224500,0
|
|
20250211,210300,2901014500,224500,224500,224500,224500,0
|
|
20250211,210200,2901014500,224500,224500,224500,224500,0
|
|
20250211,210100,2901014500,224500,224500,224500,224500,0
|
|
20250211,210000,2901014500,224500,224500,224500,224500,0
|
|
20250211,205900,2901014500,224500,224500,224500,224500,0
|
|
20250211,205800,2901014500,224500,224500,224500,224500,0
|
|
20250211,205700,2901014500,224500,224500,224500,224500,0
|
|
20250211,205600,2901014500,224500,224500,224500,224500,0
|
|
20250211,205500,2901014500,224500,224500,224500,224500,0
|
|
20250211,205400,2901014500,224500,224500,224500,224500,0
|
|
20250211,205300,2901014500,224500,224500,224500,224500,0
|
|
20250211,205200,2901014500,224500,224500,224500,224500,0
|
|
20250211,205100,2901014500,224500,224500,224500,224500,0
|
|
20250211,205000,2901014500,224500,224500,224500,224500,0
|
|
20250211,204900,2901014500,224500,224500,224500,224500,0
|
|
20250211,204800,2901014500,224500,224500,224500,224500,0
|
|
20250211,204700,2901014500,224500,224500,224500,224500,0
|
|
20250211,204600,2901014500,224500,224500,224500,224500,0
|
|
20250211,204500,2901014500,224500,224500,224500,224500,0
|
|
20250211,204400,2901014500,224500,224500,224500,224500,0
|
|
20250211,204300,2901014500,224500,224500,224500,224500,0
|
|
20250211,204200,2901014500,224500,224500,224500,224500,979
|
|
20250211,204100,2901014500,224500,224500,224500,224500,0
|
|
20250211,204000,2901014500,224500,224500,224500,224500,0
|
|
20250211,203900,2901014500,224500,224500,224500,224500,0
|
|
20250211,203800,2901014500,224500,224500,224500,224500,0
|
|
20250211,203700,2901014500,224500,224500,224500,224500,0
|
|
20250211,203600,2901014500,224500,224500,224500,224500,0
|
|
20250211,203500,2901014500,224500,224500,224500,224500,0
|
|
20250211,203400,2901014500,224500,224500,224500,224500,0
|
|
20250211,203300,2901014500,224500,224500,224500,224500,0
|
|
20250211,203200,2901014500,224500,224500,224500,224500,0
|
|
20250211,203100,2901014500,224500,224500,224500,224500,0
|
|
20250211,203000,2901014500,224500,224500,224500,224500,0
|
|
20250211,202900,2901014500,224500,224500,224500,224500,0
|
|
20250211,202800,2901014500,224500,224500,224500,224500,0
|
|
20250211,202700,2901014500,224500,224500,224500,224500,0
|
|
20250211,202600,2901014500,224500,224500,224500,224500,0
|
|
20250211,202500,2901014500,224500,224500,224500,224500,0
|
|
20250211,202400,2901014500,224500,224500,224500,224500,0
|
|
20250211,202300,2901014500,224500,224500,224500,224500,0
|
|
20250211,202200,2901014500,224500,224500,224500,224500,0
|
|
20250211,202100,2901014500,224500,224500,224500,224500,0
|
|
20250211,202000,2901014500,224500,224500,224500,224500,0
|
|
20250211,201900,2901014500,224500,224500,224500,224500,0
|
|
20250211,201800,2901014500,224500,224500,224500,224500,0
|
|
20250211,201700,2901014500,224500,224500,224500,224500,0
|
|
20250211,201600,2901014500,224500,224500,224500,224500,0
|
|
20250211,201500,2901014500,224500,224500,224500,224500,0
|
|
20250211,201400,2901014500,224500,224500,224500,224500,0
|
|
20250211,201300,2901014500,224500,224500,224500,224500,0
|
|
20250211,201200,2901014500,224500,224500,224500,224500,979
|
|
20250211,201100,2901014500,224500,224500,224500,224500,0
|
|
20250211,201000,2901014500,224500,224500,224500,224500,0
|
|
20250211,200900,2901014500,224500,224500,224500,224500,0
|
|
20250211,200800,2901014500,224500,224500,224500,224500,0
|
|
20250211,200700,2901014500,224500,224500,224500,224500,0
|
|
20250211,200600,2901014500,224500,224500,224500,224500,0
|
|
20250211,200500,2901014500,224500,224500,224500,224500,0
|
|
20250211,200400,2901014500,224500,224500,224500,224500,0
|
|
20250211,200300,2901014500,224500,224500,224500,224500,0
|
|
20250211,200200,2901014500,224500,224500,224500,224500,0
|
|
20250211,200100,2901014500,224500,224500,224500,224500,0
|
|
20250211,200000,2901014500,224500,224500,224500,224500,0
|
|
20250211,195900,2901014500,224500,224500,224500,224500,0
|
|
20250211,195800,2901014500,224500,224500,224500,224500,0
|
|
20250211,195700,2901014500,224500,224500,224500,224500,0
|
|
20250211,195600,2901014500,224500,224500,224500,224500,0
|
|
20250211,195500,2901014500,224500,224500,224500,224500,0
|
|
20250211,195400,2901014500,224500,224500,224500,224500,0
|
|
20250211,195300,2901014500,224500,224500,224500,224500,0
|
|
20250211,195200,2901014500,224500,224500,224500,224500,0
|
|
20250211,195100,2901014500,224500,224500,224500,224500,0
|
|
20250211,195000,2901014500,224500,224500,224500,224500,0
|
|
20250211,194900,2901014500,224500,224500,224500,224500,0
|
|
20250211,194800,2901014500,224500,224500,224500,224500,0
|
|
20250211,194700,2901014500,224500,224500,224500,224500,0
|
|
20250211,194600,2901014500,224500,224500,224500,224500,0
|
|
20250211,194500,2901014500,224500,224500,224500,224500,0
|
|
20250211,194400,2901014500,224500,224500,224500,224500,0
|
|
20250211,194300,2901014500,224500,224500,224500,224500,0
|
|
20250211,194200,2901014500,224500,224500,224500,224500,979
|
|
20250211,194100,2901014500,224500,224500,224500,224500,0
|
|
20250211,194000,2901014500,224500,224500,224500,224500,0
|
|
20250211,193900,2901014500,224500,224500,224500,224500,0
|
|
20250211,193800,2901014500,224500,224500,224500,224500,0
|
|
20250211,193700,2901014500,224500,224500,224500,224500,0
|
|
20250211,193600,2901014500,224500,224500,224500,224500,0
|
|
20250211,193500,2901014500,224500,224500,224500,224500,0
|
|
20250211,193400,2901014500,224500,224500,224500,224500,0
|
|
20250211,193300,2901014500,224500,224500,224500,224500,0
|
|
20250211,193200,2901014500,224500,224500,224500,224500,0
|
|
20250211,193100,2901014500,224500,224500,224500,224500,0
|
|
20250211,193000,2901014500,224500,224500,224500,224500,0
|
|
20250211,192900,2901014500,224500,224500,224500,224500,0
|
|
20250211,192800,2901014500,224500,224500,224500,224500,0
|
|
20250211,192700,2901014500,224500,224500,224500,224500,0
|
|
20250211,192600,2901014500,224500,224500,224500,224500,0
|
|
20250211,192500,2901014500,224500,224500,224500,224500,0
|
|
20250211,192400,2901014500,224500,224500,224500,224500,0
|
|
20250211,192300,2901014500,224500,224500,224500,224500,0
|
|
20250211,192200,2901014500,224500,224500,224500,224500,0
|
|
20250211,192100,2901014500,224500,224500,224500,224500,0
|
|
20250211,192000,2901014500,224500,224500,224500,224500,0
|
|
20250211,191900,2901014500,224500,224500,224500,224500,0
|
|
20250211,191800,2901014500,224500,224500,224500,224500,0
|
|
20250211,191700,2901014500,224500,224500,224500,224500,0
|
|
20250211,191600,2901014500,224500,224500,224500,224500,0
|
|
20250211,191500,2901014500,224500,224500,224500,224500,0
|
|
20250211,191400,2901014500,224500,224500,224500,224500,0
|
|
20250211,191300,2901014500,224500,224500,224500,224500,0
|
|
20250211,191200,2901014500,224500,224500,224500,224500,979
|
|
20250211,191100,2901014500,224500,224500,224500,224500,0
|
|
20250211,191000,2901014500,224500,224500,224500,224500,0
|
|
20250211,190900,2901014500,224500,224500,224500,224500,0
|
|
20250211,190800,2901014500,224500,224500,224500,224500,0
|
|
20250211,190700,2901014500,224500,224500,224500,224500,0
|
|
20250211,190600,2901014500,224500,224500,224500,224500,0
|
|
20250211,190500,2901014500,224500,224500,224500,224500,0
|
|
20250211,190400,2901014500,224500,224500,224500,224500,0
|
|
20250211,190300,2901014500,224500,224500,224500,224500,0
|
|
20250211,190200,2901014500,224500,224500,224500,224500,0
|
|
20250211,190100,2901014500,224500,224500,224500,224500,0
|
|
20250211,190000,2901014500,224500,224500,224500,224500,0
|
|
20250211,185900,2901014500,224500,224500,224500,224500,0
|
|
20250211,185800,2901014500,224500,224500,224500,224500,0
|
|
20250211,185700,2901014500,224500,224500,224500,224500,0
|
|
20250211,185600,2901014500,224500,224500,224500,224500,0
|
|
20250211,185500,2901014500,224500,224500,224500,224500,0
|
|
20250211,185400,2901014500,224500,224500,224500,224500,0
|
|
20250211,185300,2901014500,224500,224500,224500,224500,0
|
|
20250211,185200,2901014500,224500,224500,224500,224500,0
|
|
20250211,185100,2901014500,224500,224500,224500,224500,0
|
|
20250211,185000,2901014500,224500,224500,224500,224500,0
|
|
20250211,184900,2901014500,224500,224500,224500,224500,0
|
|
20250211,184800,2901014500,224500,224500,224500,224500,0
|
|
20250211,184700,2901014500,224500,224500,224500,224500,0
|
|
20250211,184600,2901014500,224500,224500,224500,224500,0
|
|
20250211,184500,2901014500,224500,224500,224500,224500,0
|
|
20250211,184400,2901014500,224500,224500,224500,224500,0
|
|
20250211,184300,2901014500,224500,224500,224500,224500,0
|
|
20250211,184200,2901014500,224500,224500,224500,224500,979
|
|
20250211,184100,2901014500,224500,224500,224500,224500,0
|
|
20250211,184000,2901014500,224500,224500,224500,224500,0
|
|
20250211,183900,2901014500,224500,224500,224500,224500,0
|
|
20250211,183800,2901014500,224500,224500,224500,224500,0
|
|
20250211,183700,2901014500,224500,224500,224500,224500,0
|
|
20250211,183600,2901014500,224500,224500,224500,224500,0
|
|
20250211,183500,2901014500,224500,224500,224500,224500,0
|
|
20250211,183400,2901014500,224500,224500,224500,224500,0
|
|
20250211,183300,2901014500,224500,224500,224500,224500,0
|
|
20250211,183200,2901014500,224500,224500,224500,224500,0
|
|
20250211,183100,2901014500,224500,224500,224500,224500,0
|
|
20250211,183000,2901014500,224500,224500,224500,224500,0
|
|
20250211,182900,2901014500,224500,224500,224500,224500,0
|
|
20250211,182800,2901014500,224500,224500,224500,224500,0
|
|
20250211,182700,2901014500,224500,224500,224500,224500,0
|
|
20250211,182600,2901014500,224500,224500,224500,224500,0
|
|
20250211,182500,2901014500,224500,224500,224500,224500,0
|
|
20250211,182400,2901014500,224500,224500,224500,224500,0
|
|
20250211,182300,2901014500,224500,224500,224500,224500,0
|
|
20250211,182200,2901014500,224500,224500,224500,224500,0
|
|
20250211,182100,2901014500,224500,224500,224500,224500,0
|
|
20250211,182000,2901014500,224500,224500,224500,224500,0
|
|
20250211,181900,2901014500,224500,224500,224500,224500,0
|
|
20250211,181800,2901014500,224500,224500,224500,224500,0
|
|
20250211,181700,2901014500,224500,224500,224500,224500,0
|
|
20250211,181600,2901014500,224500,224500,224500,224500,0
|
|
20250211,181500,2901014500,224500,224500,224500,224500,0
|
|
20250211,181400,2901014500,224500,224500,224500,224500,0
|
|
20250211,181300,2901014500,224500,224500,224500,224500,0
|
|
20250211,181200,2901014500,224500,224500,224500,224500,979
|
|
20250211,181100,2901014500,224500,224500,224500,224500,0
|
|
20250211,181000,2901014500,224500,224500,224500,224500,0
|
|
20250211,180900,2901014500,224500,224500,224500,224500,0
|
|
20250211,180800,2901014500,224500,224500,224500,224500,0
|
|
20250211,180700,2901014500,224500,224500,224500,224500,0
|
|
20250211,180600,2901014500,224500,224500,224500,224500,0
|
|
20250211,180500,2901014500,224500,224500,224500,224500,0
|
|
20250211,180400,2901014500,224500,224500,224500,224500,0
|
|
20250211,180300,2901014500,224500,224500,224500,224500,0
|
|
20250211,180200,2901014500,224500,224500,224500,224500,0
|
|
20250211,180100,2901014500,224500,224500,224500,224500,0
|
|
20250211,180000,2901014500,224500,224500,224500,224500,0
|
|
20250211,175900,2901014500,224500,224500,224500,224500,0
|
|
20250211,175800,2901014500,224500,224500,224500,224500,0
|
|
20250211,175700,2901014500,224500,224500,224500,224500,0
|
|
20250211,175600,2901014500,224500,224500,224500,224500,0
|
|
20250211,175500,2901014500,224500,224500,224500,224500,0
|
|
20250211,175400,2901014500,224500,224500,224500,224500,0
|
|
20250211,175300,2901014500,224500,224500,224500,224500,0
|
|
20250211,175200,2901014500,224500,224500,224500,224500,0
|
|
20250211,175100,2901014500,224500,224500,224500,224500,0
|
|
20250211,175000,2901014500,224500,224500,224500,224500,0
|
|
20250211,174900,2901014500,224500,224500,224500,224500,0
|
|
20250211,174800,2901014500,224500,224500,224500,224500,0
|
|
20250211,174700,2901014500,224500,224500,224500,224500,0
|
|
20250211,174600,2901014500,224500,224500,224500,224500,0
|
|
20250211,174500,2901014500,224500,224500,224500,224500,0
|
|
20250211,174400,2901014500,224500,224500,224500,224500,0
|
|
20250211,174300,2901014500,224500,224500,224500,224500,0
|
|
20250211,174200,2901014500,224500,224500,224500,224500,979
|
|
20250211,174100,2901014500,224500,224500,224500,224500,0
|
|
20250211,174000,2901014500,224500,224500,224500,224500,0
|
|
20250211,173900,2901014500,224500,224500,224500,224500,0
|
|
20250211,173800,2901014500,224500,224500,224500,224500,0
|
|
20250211,173700,2901014500,224500,224500,224500,224500,0
|
|
20250211,173600,2901014500,224500,224500,224500,224500,0
|
|
20250211,173500,2901014500,224500,224500,224500,224500,0
|
|
20250211,173400,2901014500,224500,224500,224500,224500,0
|
|
20250211,173300,2901014500,224500,224500,224500,224500,0
|
|
20250211,173200,2901014500,224500,224500,224500,224500,0
|
|
20250211,173100,2901014500,224500,224500,224500,224500,0
|
|
20250211,173000,2901014500,224500,224500,224500,224500,0
|
|
20250211,172900,2901014500,224500,224500,224500,224500,0
|
|
20250211,172800,2901014500,224500,224500,224500,224500,0
|
|
20250211,172700,2901014500,224500,224500,224500,224500,0
|
|
20250211,172600,2901014500,224500,224500,224500,224500,0
|
|
20250211,172500,2901014500,224500,224500,224500,224500,0
|
|
20250211,172400,2901014500,224500,224500,224500,224500,0
|
|
20250211,172300,2901014500,224500,224500,224500,224500,0
|
|
20250211,172200,2901014500,224500,224500,224500,224500,0
|
|
20250211,172100,2901014500,224500,224500,224500,224500,0
|
|
20250211,172000,2901014500,224500,224500,224500,224500,0
|
|
20250211,171900,2901014500,224500,224500,224500,224500,0
|
|
20250211,171800,2901014500,224500,224500,224500,224500,0
|
|
20250211,171700,2901014500,224500,224500,224500,224500,0
|
|
20250211,171600,2901014500,224500,224500,224500,224500,0
|
|
20250211,171500,2901014500,224500,224500,224500,224500,0
|
|
20250211,171400,2901014500,224500,224500,224500,224500,0
|
|
20250211,171300,2901014500,224500,224500,224500,224500,0
|
|
20250211,171200,2901014500,224500,224500,224500,224500,979
|
|
20250211,171100,2901014500,224500,224500,224500,224500,0
|
|
20250211,171000,2901014500,224500,224500,224500,224500,0
|
|
20250211,170900,2901014500,224500,224500,224500,224500,0
|
|
20250211,170800,2901014500,224500,224500,224500,224500,0
|
|
20250211,170700,2901014500,224500,224500,224500,224500,0
|
|
20250211,170600,2901014500,224500,224500,224500,224500,0
|
|
20250211,170500,2901014500,224500,224500,224500,224500,0
|
|
20250211,170400,2901014500,224500,224500,224500,224500,0
|
|
20250211,170300,2901014500,224500,224500,224500,224500,0
|
|
20250211,170200,2901014500,224500,224500,224500,224500,0
|
|
20250211,170100,2901014500,224500,224500,224500,224500,0
|
|
20250211,170000,2901014500,224500,224500,224500,224500,0
|
|
20250211,165900,2901014500,224500,224500,224500,224500,0
|
|
20250211,165800,2901014500,224500,224500,224500,224500,0
|
|
20250211,165700,2901014500,224500,224500,224500,224500,0
|
|
20250211,165600,2901014500,224500,224500,224500,224500,0
|
|
20250211,165500,2901014500,224500,224500,224500,224500,0
|
|
20250211,165400,2901014500,224500,224500,224500,224500,0
|
|
20250211,165300,2901014500,224500,224500,224500,224500,0
|
|
20250211,165200,2901014500,224500,224500,224500,224500,0
|
|
20250211,165100,2901014500,224500,224500,224500,224500,0
|
|
20250211,165000,2901014500,224500,224500,224500,224500,0
|
|
20250211,164900,2901014500,224500,224500,224500,224500,0
|
|
20250211,164800,2901014500,224500,224500,224500,224500,0
|
|
20250211,164700,2901014500,224500,224500,224500,224500,0
|
|
20250211,164600,2901014500,224500,224500,224500,224500,0
|
|
20250211,164500,2901014500,224500,224500,224500,224500,0
|
|
20250211,164400,2901014500,224500,224500,224500,224500,0
|
|
20250211,164300,2901014500,224500,224500,224500,224500,0
|
|
20250211,164200,2901014500,224500,224500,224500,224500,979
|
|
20250211,164100,2901014500,224500,224500,224500,224500,0
|
|
20250211,164000,2901014500,224500,224500,224500,224500,0
|
|
20250211,163900,2901014500,224500,224500,224500,224500,0
|
|
20250211,163800,2901014500,224500,224500,224500,224500,0
|
|
20250211,163700,2901014500,224500,224500,224500,224500,0
|
|
20250211,163600,2901014500,224500,224500,224500,224500,0
|
|
20250211,163500,2901014500,224500,224500,224500,224500,0
|
|
20250211,163400,2901014500,224500,224500,224500,224500,0
|
|
20250211,163300,2901014500,224500,224500,224500,224500,0
|
|
20250211,163200,2901014500,224500,224500,224500,224500,0
|
|
20250211,163100,2901014500,224500,224500,224500,224500,0
|
|
20250211,163000,2901014500,224500,224500,224500,224500,0
|
|
20250211,162900,2901014500,224500,224500,224500,224500,0
|
|
20250211,162800,2901014500,224500,224500,224500,224500,0
|
|
20250211,162700,2901014500,224500,224500,224500,224500,0
|
|
20250211,162600,2901014500,224500,224500,224500,224500,0
|
|
20250211,162500,2901014500,224500,224500,224500,224500,0
|
|
20250211,162400,2901014500,224500,224500,224500,224500,0
|
|
20250211,162300,2901014500,224500,224500,224500,224500,0
|
|
20250211,162200,2901014500,224500,224500,224500,224500,0
|
|
20250211,162100,2901014500,224500,224500,224500,224500,0
|
|
20250211,162000,2901014500,224500,224500,224500,224500,0
|
|
20250211,161900,2901014500,224500,224500,224500,224500,0
|
|
20250211,161800,2901014500,224500,224500,224500,224500,0
|
|
20250211,161700,2901014500,224500,224500,224500,224500,0
|
|
20250211,161600,2901014500,224500,224500,224500,224500,0
|
|
20250211,161500,2901014500,224500,224500,224500,224500,0
|
|
20250211,161400,2901014500,224500,224500,224500,224500,0
|
|
20250211,161300,2901014500,224500,224500,224500,224500,0
|
|
20250211,161200,2901014500,224500,224500,224500,224500,979
|
|
20250211,161100,2901014500,224500,224500,224500,224500,0
|
|
20250211,161000,2901014500,224500,224500,224500,224500,0
|
|
20250211,160900,2901014500,224500,224500,224500,224500,0
|
|
20250211,160800,2901014500,224500,224500,224500,224500,0
|
|
20250211,160700,2901014500,224500,224500,224500,224500,0
|
|
20250211,160600,2901014500,224500,224500,224500,224500,0
|
|
20250211,160500,2901014500,224500,224500,224500,224500,0
|
|
20250211,160400,2901014500,224500,224500,224500,224500,0
|
|
20250211,160300,2901014500,224500,224500,224500,224500,0
|
|
20250211,160200,2901014500,224500,224500,224500,224500,0
|
|
20250211,160100,2901014500,224500,224500,224500,224500,0
|
|
20250211,160000,2901014500,224500,224500,224500,224500,0
|
|
20250211,155900,2901014500,224500,224500,224500,224500,0
|
|
20250211,155800,2901014500,224500,224500,224500,224500,0
|
|
20250211,155700,2901014500,224500,224500,224500,224500,0
|
|
20250211,155600,2901014500,224500,224500,224500,224500,0
|
|
20250211,155500,2901014500,224500,224500,224500,224500,0
|
|
20250211,155400,2901014500,224500,224500,224500,224500,0
|
|
20250211,155300,2901014500,224500,224500,224500,224500,0
|
|
20250211,155200,2901014500,224500,224500,224500,224500,0
|
|
20250211,155100,2901014500,224500,224500,224500,224500,0
|
|
20250211,155000,2901014500,224500,224500,224500,224500,0
|
|
20250211,154900,2901014500,224500,224500,224500,224500,0
|
|
20250211,154800,2901014500,224500,224500,224500,224500,0
|
|
20250211,154700,2901014500,224500,224500,224500,224500,0
|
|
20250211,154600,2901014500,224500,224500,224500,224500,0
|
|
20250211,154500,2901014500,224500,224500,224500,224500,0
|
|
20250211,154400,2901014500,224500,224500,224500,224500,0
|
|
20250211,154300,2901014500,224500,224500,224500,224500,0
|
|
20250211,154200,2901014500,224500,224500,224500,224500,979
|
|
20250211,154100,2901014500,224500,224500,224500,224500,0
|
|
20250211,154000,2901014500,224500,224500,224500,224500,0
|
|
20250211,153900,2901014500,224500,224500,224500,224500,0
|
|
20250211,153800,2901014500,224500,224500,224500,224500,0
|
|
20250211,153700,2901014500,224500,224500,224500,224500,0
|
|
20250211,153600,2901014500,224500,224500,224500,224500,0
|
|
20250211,153500,2901014500,224500,224500,224500,224500,0
|
|
20250211,153400,2901014500,224500,224500,224500,224500,0
|
|
20250211,153300,2901014500,224500,224500,224500,224500,0
|
|
20250211,153200,2901014500,224500,224500,224500,224500,0
|
|
20250211,153100,2901014500,224500,224500,224500,224500,0
|
|
20250211,153000,2901014500,224500,224500,224500,224500,979
|
|
20250211,152900,2681229000,224000,224000,224000,224000,0
|
|
20250211,152800,2681229000,224000,224000,224000,224000,0
|
|
20250211,152700,2681229000,224000,224000,224000,224000,0
|
|
20250211,152600,2681229000,224000,224000,224000,224000,0
|
|
20250211,152500,2681229000,224000,224000,224000,224000,0
|
|
20250211,152400,2681229000,224000,224000,224000,224000,0
|
|
20250211,152300,2681229000,224000,224000,224000,224000,0
|
|
20250211,152200,2681229000,224000,224000,224000,224000,0
|
|
20250211,152100,2681229000,224000,224000,224000,224000,0
|
|
20250211,152000,2681229000,224000,224000,224000,224000,0
|
|
20250211,151900,2681229000,224000,224000,224500,223500,41
|
|
20250211,151800,2672052500,223500,223500,223500,223500,14
|
|
20250211,151700,2668923500,223500,224500,224500,223500,166
|
|
20250211,151600,2631764500,224000,224500,224500,224000,22
|
|
20250211,151500,2626828500,224500,224000,224500,223500,50
|
|
20250211,151400,2615627000,224000,224000,224000,223500,45
|
|
20250211,151300,2605548500,223500,223500,224000,223500,18
|
|
20250211,151200,2601520500,223500,223500,224000,223500,6
|
|
20250211,151100,2600178500,224000,224000,224000,223500,19
|
|
20250211,151000,2595924000,224000,223500,224000,223500,23
|
|
20250211,150900,2590774500,224000,223500,224000,223500,9
|
|
20250211,150800,2588760500,223500,223500,224000,223500,18
|
|
20250211,150700,2584731500,224000,224000,224000,223500,9
|
|
20250211,150600,2582716500,224000,224000,224000,223500,5
|
|
20250211,150500,2581597000,224000,223500,224000,223500,10
|
|
20250211,150400,2579360500,223500,224000,224000,223500,21
|
|
20250211,150300,2574665500,224000,224000,224000,223500,25
|
|
20250211,150200,2569068000,224000,223500,224000,223500,5
|
|
20250211,150100,2567949000,224000,223500,224000,223500,21
|
|
20250211,150000,2563251000,224000,223500,224000,223500,24
|
|
20250211,145900,2557884000,224000,224000,224000,223500,3
|
|
20250211,145800,2557212500,223500,223500,224000,223500,16
|
|
20250211,145700,2553630000,223500,223500,224000,223500,3
|
|
20250211,145600,2552959000,223500,223500,223500,223500,108
|
|
20250211,145500,2528821000,223500,223500,223500,223500,2
|
|
20250211,145400,2528374000,223500,223500,224000,223500,80
|
|
20250211,145300,2510493500,223500,223500,223500,223500,1
|
|
20250211,145200,2510270000,224000,224000,224000,223500,16
|
|
20250211,145100,2506686500,224000,223000,224000,223000,4
|
|
20250211,145000,2505792000,223000,223500,223500,223000,31
|
|
20250211,144900,2498864000,223500,223500,223500,223500,5
|
|
20250211,144800,2497746500,224000,223500,224000,223500,8
|
|
20250211,144700,2495957000,223500,223500,224000,223500,37
|
|
20250211,144600,2487681000,223500,223500,224000,223500,61
|
|
20250211,144500,2474047000,224000,224000,224000,223500,139
|
|
20250211,144400,2442976000,224000,223500,224000,223500,16
|
|
20250211,144300,2439392500,224000,223500,224000,223500,3
|
|
20250211,144200,2438721000,224000,224000,224000,223500,6
|
|
20250211,144100,2437378500,223500,223500,224000,223500,6
|
|
20250211,144000,2436036500,223500,224000,224000,223500,48
|
|
20250211,143900,2425308000,224000,223500,224000,223500,22
|
|
20250211,143800,2420383500,223500,224000,224000,223500,4
|
|
20250211,143700,2419489000,223500,223500,224000,223000,237
|
|
20250211,143600,2366453000,223500,224000,224000,223500,101
|
|
20250211,143500,2343879000,223500,224000,224000,223500,225
|
|
20250211,143400,2293581000,224000,223500,224000,223500,5
|
|
20250211,143300,2292462000,224000,224000,224000,224000,9
|
|
20250211,143200,2290446000,224000,223500,224000,223500,4
|
|
20250211,143100,2289551000,224000,223500,224000,223500,10
|
|
20250211,143000,2287312000,224000,224000,224000,223500,6
|
|
20250211,142900,2285968500,224000,224000,224000,223500,20
|
|
20250211,142800,2281489500,224000,224000,224000,224000,4
|
|
20250211,142700,2280593500,224000,224000,224000,223500,7
|
|
20250211,142600,2279026500,223500,223500,224000,223500,9
|
|
20250211,142500,2277011500,224000,224000,224000,223500,10
|
|
20250211,142400,2274773000,224000,223500,224000,223500,18
|
|
20250211,142300,2270742000,224000,223500,224000,223500,8
|
|
20250211,142200,2268951500,224000,223500,224000,223500,14
|
|
20250211,142100,2265816000,223500,223500,224000,223500,3
|
|
20250211,142000,2265145000,224000,223500,224000,223500,4
|
|
20250211,141900,2264250500,223500,223500,224000,223500,7
|
|
20250211,141800,2262685500,224000,224000,224000,224000,15
|
|
20250211,141700,2259325500,224000,223500,224000,223500,4
|
|
20250211,141600,2258431000,223500,223500,223500,223500,6
|
|
20250211,141500,2257090000,224000,224000,224000,223500,3
|
|
20250211,141400,2256418500,224000,224000,224000,224000,1
|
|
20250211,141300,2256194500,223500,224000,224000,223500,70
|
|
20250211,141200,2240548000,224000,224000,224000,223500,7
|
|
20250211,141100,2238981000,224000,224000,224000,223500,6
|
|
20250211,141000,2237637500,223500,224000,224000,223500,22
|
|
20250211,140900,2232711500,224000,224000,224000,223500,7
|
|
20250211,140800,2231144000,223500,223500,223500,223500,4
|
|
20250211,140700,2230250000,223500,223500,224000,223500,10
|
|
20250211,140600,2228012000,224000,223500,224000,223500,7
|
|
20250211,140500,2226445500,224000,224000,224000,224000,10
|
|
20250211,140400,2224205500,223500,224000,224000,223500,14
|
|
20250211,140300,2221074000,224000,223500,224000,223500,7
|
|
20250211,140200,2219506500,224000,223500,224000,223500,5
|
|
20250211,140100,2218387000,224000,224000,224000,223500,5
|
|
20250211,140000,2217267500,223500,224000,224000,223500,9
|
|
20250211,135900,2215253500,224000,224000,224000,223500,27
|
|
20250211,135800,2209210500,224000,223500,224000,223500,7
|
|
20250211,135700,2207643500,224000,223500,224000,223500,5
|
|
20250211,135600,2206525000,224000,224000,224000,223500,26
|
|
20250211,135500,2200702000,224000,224000,224000,223500,4
|
|
20250211,135400,2199806500,223500,224000,224000,223500,11
|
|
20250211,135300,2197347500,223500,223500,223500,223500,4
|
|
20250211,135200,2196453500,223500,223500,224000,223500,8
|
|
20250211,135100,2194662500,224000,224000,224000,224000,13
|
|
20250211,135000,2191750500,223500,223500,223500,223500,84
|
|
20250211,134900,2172976500,223500,223500,224000,223500,5
|
|
20250211,134800,2171858500,224000,224000,224000,224000,3
|
|
20250211,134700,2171186500,223500,224000,224000,223500,127
|
|
20250211,134600,2142800500,224000,224000,224000,223500,6
|
|
20250211,134500,2141457000,224000,224000,224000,223500,10
|
|
20250211,134400,2139219000,223500,224000,224000,223500,18
|
|
20250211,134300,2135187500,224000,223500,224000,223500,5
|
|
20250211,134200,2134068500,224000,224000,224000,224000,5
|
|
20250211,134100,2132948500,223500,224000,224000,223500,8
|
|
20250211,134000,2131158500,224000,223500,224000,223500,7
|
|
20250211,133900,2129592000,224000,224000,224000,223500,8
|
|
20250211,133800,2127800500,224000,223500,224000,223500,7
|
|
20250211,133700,2126233500,224000,224000,224000,223500,7
|
|
20250211,133600,2124666000,224000,224000,224000,224000,4
|
|
20250211,133500,2123770000,224000,223500,224000,223500,5
|
|
20250211,133400,2122651000,224000,224000,224000,223500,19
|
|
20250211,133300,2118396000,224000,224000,224000,223500,7
|
|
20250211,133200,2116829000,224000,224000,224000,224000,1
|
|
20250211,133100,2116605000,223500,223500,224000,223500,9
|
|
20250211,133000,2114593000,224000,223500,224000,223500,4
|
|
20250211,132900,2113698500,224000,224000,224000,224000,8
|
|
20250211,132800,2111906500,223500,224000,224000,223500,4
|
|
20250211,132700,2111011500,224000,224000,224000,224000,15
|
|
20250211,132600,2107651500,224000,224000,224000,223500,9
|
|
20250211,132500,2105637500,224000,224000,224000,224000,4
|
|
20250211,132400,2104741500,223500,223500,223500,223000,116
|
|
20250211,132300,2078816500,223000,223000,223500,223000,7
|
|
20250211,132200,2077253500,223000,223500,223500,223000,6
|
|
20250211,132100,2075915000,223500,223500,223500,223500,15
|
|
20250211,132000,2072562500,223500,223500,223500,223500,51
|
|
20250211,131900,2061164000,223500,223500,224000,223500,5
|
|
20250211,131800,2060045500,223500,224000,224000,223500,9
|
|
20250211,131700,2058031000,224000,224000,224000,224000,2
|
|
20250211,131600,2057583000,224000,224000,224000,223500,6
|
|
20250211,131500,2056239500,224000,223500,224000,223500,19
|
|
20250211,131400,2051985500,224000,223500,224000,223500,4
|
|
20250211,131300,2051090500,224000,223500,224000,223500,3
|
|
20250211,131200,2050419000,224000,224000,224000,224000,1
|
|
20250211,131100,2050195000,223500,224000,224000,223500,5
|
|
20250211,131000,2049076500,224000,224000,224000,224000,13
|
|
20250211,130900,2046164500,223500,224000,224000,223500,89
|
|
20250211,130800,2026272000,224000,223500,224000,223500,3
|
|
20250211,130700,2025600500,223500,224000,224000,223500,8
|
|
20250211,130600,2023809500,224000,224000,224000,224000,2
|
|
20250211,130500,2023361500,223500,224000,224000,223500,20
|
|
20250211,130400,2018883000,223500,223500,223500,223500,1
|
|
20250211,130300,2018659500,223500,224000,224000,223500,7
|
|
20250211,130200,2017092500,223500,223500,223500,223500,3
|
|
20250211,130100,2016422000,223500,223500,223500,223500,2
|
|
20250211,130000,2015975000,223500,223500,224000,223500,9
|
|
20250211,125900,2013962500,224000,223500,224000,223500,11
|
|
20250211,125800,2011501000,223000,223000,223000,223000,1
|
|
20250211,125700,2011278000,223000,222500,224000,222500,271
|
|
20250211,125600,1950702500,222500,223000,223000,222500,6
|
|
20250211,125500,1949366500,223000,223000,223000,223000,5
|
|
20250211,125400,1948251500,222500,223000,223000,222500,16
|
|
20250211,125300,1944684000,222500,222500,222500,222500,0
|
|
20250211,125200,1944684000,222500,222500,223000,222500,7
|
|
20250211,125100,1943125500,222500,222500,223000,222500,18
|
|
20250211,125000,1939114000,223000,222000,223000,222000,12
|
|
20250211,124900,1936443000,221500,223500,223500,221500,7
|
|
20250211,124800,1934882500,221500,223000,223500,221500,26
|
|
20250211,124700,1929085500,223000,223500,223500,220500,457
|
|
20250211,124600,1827460500,223500,223500,223500,223500,1
|
|
20250211,124500,1827237000,223500,223500,223500,223500,1
|
|
20250211,124400,1827013500,224000,223500,224000,223500,8
|
|
20250211,124300,1825223000,223500,224000,224000,223500,13
|
|
20250211,124200,1822316000,223500,224000,224000,223500,6
|
|
20250211,124100,1820972500,223500,223500,224000,223500,8
|
|
20250211,124000,1819182500,223500,223000,223500,223000,4
|
|
20250211,123900,1818289000,223500,223000,223500,223000,4
|
|
20250211,123800,1817396000,223000,223500,223500,223000,37
|
|
20250211,123700,1809127000,223500,223000,223500,223000,9
|
|
20250211,123600,1807116500,223000,223000,223000,223000,0
|
|
20250211,123500,1807116500,223000,223500,223500,223000,8
|
|
20250211,123400,1805329000,223500,223000,223500,223000,2
|
|
20250211,123300,1804882500,223000,223000,223500,223000,3
|
|
20250211,123200,1804213000,223000,223000,223000,223000,1
|
|
20250211,123100,1803990000,223500,223000,223500,223000,6
|
|
20250211,123000,1802650500,223500,223500,223500,223500,1
|
|
20250211,122900,1802427000,223500,223000,223500,223000,4
|
|
20250211,122800,1801534000,223500,223500,223500,223500,3
|
|
20250211,122700,1800863500,223000,223500,223500,223000,17
|
|
20250211,122600,1797065500,222500,223000,223000,222500,5
|
|
20250211,122500,1795951500,222500,222500,223000,222500,11
|
|
20250211,122400,1793502500,222500,222500,222500,222500,0
|
|
20250211,122300,1793502500,222500,222500,222500,222500,1
|
|
20250211,122200,1793280000,223000,222000,223000,222000,7
|
|
20250211,122100,1791721500,223000,223000,223000,223000,0
|
|
20250211,122000,1791721500,223000,223000,223000,223000,0
|
|
20250211,121900,1791721500,223000,222000,223000,222000,138
|
|
20250211,121800,1760948500,222500,222000,223000,222000,5
|
|
20250211,121700,1759836000,222500,222500,222500,222500,3
|
|
20250211,121600,1759168500,222500,222500,222500,222500,3
|
|
20250211,121500,1758501000,222000,222500,222500,222000,9
|
|
20250211,121400,1756499500,222500,222000,222500,222000,4
|
|
20250211,121300,1755611000,222500,222500,222500,222500,0
|
|
20250211,121200,1755611000,222500,222000,222500,222000,8
|
|
20250211,121100,1753832000,222500,223000,223000,222500,39
|
|
20250211,121000,1745152000,223000,222500,223000,222500,25
|
|
20250211,120900,1739589000,222500,222500,222500,222500,1
|
|
20250211,120800,1739366500,222500,222500,222500,222500,1
|
|
20250211,120700,1739144000,222500,223000,223000,222500,4
|
|
20250211,120600,1738253000,222500,222500,222500,222500,3
|
|
20250211,120500,1737585500,222500,223000,224000,222500,188
|
|
20250211,120400,1695663500,224000,223000,224000,223000,3
|
|
20250211,120300,1694992500,224000,223000,224000,223000,90
|
|
20250211,120200,1674870000,223500,223500,223500,223500,8
|
|
20250211,120100,1673082000,224000,224000,224000,223000,4
|
|
20250211,120000,1672187000,223000,223500,224000,223000,6
|
|
20250211,115900,1670845500,223500,223000,224000,223000,10
|
|
20250211,115800,1668610500,223000,223500,224000,223000,56
|
|
20250211,115700,1656091500,223000,223000,223000,223000,3
|
|
20250211,115600,1655422500,223000,223500,223500,223000,2
|
|
20250211,115500,1654976000,223500,223000,223500,223000,8
|
|
20250211,115400,1653190000,223500,223500,223500,223500,17
|
|
20250211,115300,1649390500,223000,223500,223500,223000,4
|
|
20250211,115200,1648497000,223000,223000,223500,223000,9
|
|
20250211,115100,1646488000,223000,223500,223500,223000,5
|
|
20250211,115000,1645372000,223500,223500,223500,223500,4
|
|
20250211,114900,1644478000,223500,223000,223500,223000,5
|
|
20250211,114800,1643362000,223000,223500,223500,223000,25
|
|
20250211,114700,1637775000,223000,223500,223500,223000,3
|
|
20250211,114600,1637105500,223500,223000,223500,223000,3
|
|
20250211,114500,1636435500,223000,223000,223000,222500,11
|
|
20250211,114400,1633983000,223500,222500,223500,222500,4
|
|
20250211,114300,1633091000,223500,223500,223500,223500,0
|
|
20250211,114200,1633091000,223500,223000,223500,223000,70
|
|
20250211,114100,1617474500,223500,223500,223500,223500,0
|
|
20250211,114000,1617474500,223500,223000,223500,223000,9
|
|
20250211,113900,1615467000,223500,223000,223500,223000,95
|
|
20250211,113800,1594280500,223000,223000,223000,223000,2
|
|
20250211,113700,1593834500,223000,222500,223000,222500,4
|
|
20250211,113600,1592943500,222500,222500,222500,222500,3
|
|
20250211,113500,1592276000,222500,222500,222500,222500,1
|
|
20250211,113400,1592053500,222500,222500,222500,222500,0
|
|
20250211,113300,1592053500,222500,223000,223000,222500,19
|
|
20250211,113200,1587818500,222500,222500,222500,222500,5
|
|
20250211,113100,1586706000,223000,223000,223000,223000,0
|
|
20250211,113000,1586706000,223000,222500,223000,222500,3
|
|
20250211,112900,1586038000,223000,222500,223000,222500,3
|
|
20250211,112800,1585369500,222500,222500,222500,222500,4
|
|
20250211,112700,1584479500,222500,222500,222500,222500,0
|
|
20250211,112600,1584479500,222500,222500,222500,222500,27
|
|
20250211,112500,1578472000,222500,222000,222500,222000,27
|
|
20250211,112400,1572466500,222500,222500,222500,222500,47
|
|
20250211,112300,1562009000,222500,222500,222500,222500,2
|
|
20250211,112200,1561564000,223000,223000,223000,223000,3
|
|
20250211,112100,1560895000,222500,222500,222500,222500,10
|
|
20250211,112000,1558670000,222500,222500,223000,222500,46
|
|
20250211,111900,1548428500,222500,223000,223000,222500,3
|
|
20250211,111800,1547760000,222500,223000,223000,222500,3
|
|
20250211,111700,1547091500,223000,223000,223000,223000,62
|
|
20250211,111600,1533265500,223000,223000,223000,223000,20
|
|
20250211,111500,1528805500,223000,223000,223000,223000,3
|
|
20250211,111400,1528136500,223000,223000,223500,223000,8
|
|
20250211,111300,1526351000,223000,223000,223000,223000,2
|
|
20250211,111200,1525905000,223000,223000,223000,223000,1
|
|
20250211,111100,1525682000,222500,222500,222500,222500,1
|
|
20250211,111000,1525459500,223500,223000,224000,222500,40
|
|
20250211,110900,1516545000,223000,223500,223500,223000,44
|
|
20250211,110800,1506725000,223500,223500,223500,223500,3
|
|
20250211,110700,1506054500,223500,223000,224000,223000,7
|
|
20250211,110600,1504490000,223500,223500,224000,223500,103
|
|
20250211,110500,1481469000,223500,223500,223500,223500,1
|
|
20250211,110400,1481245500,224000,224000,224000,224000,14
|
|
20250211,110300,1478109500,224000,223500,224000,223500,3
|
|
20250211,110200,1477438000,224000,223500,224500,223500,5
|
|
20250211,110100,1476318500,224500,224000,224500,224000,20
|
|
20250211,110000,1471837500,224000,224000,224000,224000,14
|
|
20250211,105900,1468701500,223500,224000,224000,223500,5
|
|
20250211,105800,1467582000,223500,224000,224000,223500,8
|
|
20250211,105700,1465792000,223500,224000,224000,223500,16
|
|
20250211,105600,1462209500,224000,224000,224000,224000,5
|
|
20250211,105500,1461089500,224000,223500,224000,223500,4
|
|
20250211,105400,1460194500,223500,223500,223500,223500,15
|
|
20250211,105300,1456842000,223500,224000,224000,223500,2
|
|
20250211,105200,1456394500,224000,224000,224000,224000,2
|
|
20250211,105100,1455946500,223500,223500,223500,223500,1
|
|
20250211,105000,1455723000,223500,224000,224000,223500,16
|
|
20250211,104900,1452140000,223500,224000,224000,223500,30
|
|
20250211,104800,1445432500,223500,223500,224000,223500,6
|
|
20250211,104700,1444089500,224000,223500,224000,223500,9
|
|
20250211,104600,1442075500,224000,223500,224000,223500,3
|
|
20250211,104500,1441404500,223500,224000,224000,223500,14
|
|
20250211,104400,1438269000,223500,224000,224000,223500,3
|
|
20250211,104300,1437597500,224000,223500,224000,223500,15
|
|
20250211,104200,1434238500,224000,224000,224000,224000,1
|
|
20250211,104100,1434014500,223500,224000,224000,223500,3
|
|
20250211,104000,1433343500,224000,224000,224000,223500,4
|
|
20250211,103900,1432448000,223500,224500,224500,223500,56
|
|
20250211,103800,1419904500,224500,224500,224500,224000,8
|
|
20250211,103700,1418109500,224500,224500,224500,224000,6
|
|
20250211,103600,1416764500,224500,224500,224500,224000,8
|
|
20250211,103500,1414969500,224500,224500,224500,224000,17
|
|
20250211,103400,1411154000,224500,224500,224500,224500,4
|
|
20250211,103300,1410256000,224500,224500,224500,224500,7
|
|
20250211,103200,1408684500,224000,224000,224500,224000,7
|
|
20250211,103100,1407115500,224500,224500,224500,224000,23
|
|
20250211,103000,1401953000,224500,224500,224500,224500,13
|
|
20250211,102900,1399034500,224000,224500,224500,224000,3
|
|
20250211,102800,1398361500,224000,224000,225000,224000,49
|
|
20250211,102700,1387365500,224500,224500,224500,224500,2
|
|
20250211,102600,1386916500,225000,225000,225000,225000,15
|
|
20250211,102500,1383541500,224500,224500,224500,224500,1
|
|
20250211,102400,1383317000,224500,225000,225000,224500,172
|
|
20250211,102300,1344701500,225000,224500,225000,224500,17
|
|
20250211,102200,1340877500,224500,225000,225000,224500,4
|
|
20250211,102100,1339978000,224500,225000,225000,224500,88
|
|
20250211,102000,1320208000,224500,225000,225000,224500,37
|
|
20250211,101900,1311892500,225000,225000,225000,225000,3
|
|
20250211,101800,1311217500,225000,225000,225000,225000,3
|
|
20250211,101700,1310542500,225000,224500,225000,224500,2
|
|
20250211,101600,1310093000,224500,225000,225000,224500,4
|
|
20250211,101500,1309194000,225000,225500,225500,225000,102
|
|
20250211,101400,1286243500,225500,225000,225500,225000,528
|
|
20250211,101300,1167180500,225000,225500,226000,225000,62
|
|
20250211,101200,1153200000,225500,226000,226000,225500,13
|
|
20250211,101100,1150263500,226000,225000,226000,225000,528
|
|
20250211,101000,1031336500,225000,224500,225000,224500,75
|
|
20250211,100900,1014486500,224500,224000,224500,224000,7
|
|
20250211,100800,1012916500,224500,224000,224500,224000,8
|
|
20250211,100700,1011123000,224000,224000,224000,224000,65
|
|
20250211,100600,996563000,224000,223500,224000,223500,8
|
|
20250211,100500,994774000,223500,224000,224000,223500,5
|
|
20250211,100400,993656000,224000,224000,224000,224000,1
|
|
20250211,100300,993432000,224000,225000,225000,224000,33
|
|
20250211,100200,986036500,224500,225000,225000,224500,150
|
|
20250211,100100,952344500,225000,225000,225000,224500,12
|
|
20250211,100000,949646500,225000,225000,225000,224500,30
|
|
20250211,095900,942899500,225000,225000,225000,224500,10
|
|
20250211,095800,940650500,224500,224000,225500,224000,805
|
|
20250211,095700,760003000,224000,222000,224000,222000,350
|
|
20250211,095600,681868000,222500,222500,222500,222500,9
|
|
20250211,095500,679865500,222500,222500,222500,222500,2
|
|
20250211,095400,679420500,221500,222000,223000,221500,27
|
|
20250211,095300,673417500,222000,222000,223000,222000,3
|
|
20250211,095200,672750500,223000,223000,223000,223000,4
|
|
20250211,095100,671858500,223500,223000,223500,222000,141
|
|
20250211,095000,640500000,223000,223000,223500,223000,57
|
|
20250211,094900,627774000,223500,223500,223500,223500,3
|
|
20250211,094800,627103500,223500,223000,223500,223000,14
|
|
20250211,094700,623977500,223000,223000,223000,223000,16
|
|
20250211,094600,620409500,223000,223500,223500,223000,6
|
|
20250211,094500,619070500,223500,223500,223500,223500,0
|
|
20250211,094400,619070500,223500,223000,223500,223000,3
|
|
20250211,094300,618401000,223500,223000,223500,223000,6
|
|
20250211,094200,617062000,222500,222000,223000,222000,19
|
|
20250211,094100,612830500,223000,223000,223000,223000,9
|
|
20250211,094000,610823500,222500,223000,223500,222500,92
|
|
20250211,093900,590307000,223000,223000,223500,223000,7
|
|
20250211,093800,588744000,223500,223500,223500,223500,4
|
|
20250211,093700,587850000,223000,223000,223500,223000,30
|
|
20250211,093600,581157500,224000,223000,224000,222000,375
|
|
20250211,093500,497381000,222500,222500,222500,222500,13
|
|
20250211,093400,494488500,222500,222500,222500,222500,5
|
|
20250211,093300,493376000,221500,223000,223000,221500,90
|
|
20250211,093200,473399500,222500,221500,223000,221500,223
|
|
20250211,093100,423831000,221500,221500,221500,221500,1
|
|
20250211,093000,423609500,222000,221500,222000,221500,142
|
|
20250211,092900,392156000,221500,222000,222000,221500,4
|
|
20250211,092800,391268500,222000,222000,222000,222000,64
|
|
20250211,092700,377060500,222000,222000,222000,222000,1
|
|
20250211,092600,376838500,222500,222500,222500,222500,3
|
|
20250211,092500,376171000,222500,222000,222500,222000,5
|
|
20250211,092400,375060500,222000,222000,222000,222000,50
|
|
20250211,092300,363960500,222500,222500,222500,222500,22
|
|
20250211,092200,359065500,222500,223000,223000,222500,163
|
|
20250211,092100,322739000,222500,223000,223000,222500,17
|
|
20250211,092000,318948500,222500,223500,223500,222500,69
|
|
20250211,091900,303556000,223500,223500,223500,223500,3
|
|
20250211,091800,302885500,223000,223000,223500,223000,217
|
|
20250211,091700,254453000,222500,222500,222500,222500,1
|
|
20250211,091600,254230500,223000,222500,223000,222500,320
|
|
20250211,091500,182871000,223000,223000,223000,223000,68
|
|
20250211,091400,167707000,223000,223500,223500,223000,17
|
|
20250211,091300,163915000,223000,222500,223000,222500,21
|
|
20250211,091200,159233000,223000,223000,223500,223000,226
|
|
20250211,091100,108806000,223000,222000,223000,222000,67
|
|
20250211,091000,93900000,221500,223000,223000,221500,27
|
|
20250211,090900,87893500,222500,222000,222500,221000,126
|
|
20250211,090800,59908000,222000,221500,222000,221500,53
|
|
20250211,090700,48157000,221500,222000,222000,221500,35
|
|
20250211,090600,40399500,222000,222000,222000,222000,3
|
|
20250211,090500,39733500,221500,222000,222000,221500,14
|
|
20250211,090400,36629000,221000,221000,221000,221000,60
|
|
20250211,090300,23369000,220500,220500,220500,220500,2
|
|
20250211,090200,22928000,220000,221000,221500,220000,74
|
|
20250211,090100,6585500,220500,220000,220500,220000,10
|
|
20250211,090000,4383000,219500,219000,219500,219000,20
|