733 lines
40 KiB
CSV
733 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,211000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,210900,15957169900,26150,26150,26150,26150,0
|
|
20250205,210800,15957169900,26150,26150,26150,26150,0
|
|
20250205,210700,15957169900,26150,26150,26150,26150,0
|
|
20250205,210600,15957169900,26150,26150,26150,26150,0
|
|
20250205,210500,15957169900,26150,26150,26150,26150,0
|
|
20250205,210400,15957169900,26150,26150,26150,26150,0
|
|
20250205,210300,15957169900,26150,26150,26150,26150,0
|
|
20250205,210200,15957169900,26150,26150,26150,26150,0
|
|
20250205,210100,15957169900,26150,26150,26150,26150,0
|
|
20250205,210000,15957169900,26150,26150,26150,26150,0
|
|
20250205,205900,15957169900,26150,26150,26150,26150,0
|
|
20250205,205800,15957169900,26150,26150,26150,26150,0
|
|
20250205,205700,15957169900,26150,26150,26150,26150,0
|
|
20250205,205600,15957169900,26150,26150,26150,26150,0
|
|
20250205,205500,15957169900,26150,26150,26150,26150,0
|
|
20250205,205400,15957169900,26150,26150,26150,26150,0
|
|
20250205,205300,15957169900,26150,26150,26150,26150,0
|
|
20250205,205200,15957169900,26150,26150,26150,26150,0
|
|
20250205,205100,15957169900,26150,26150,26150,26150,0
|
|
20250205,205000,15957169900,26150,26150,26150,26150,0
|
|
20250205,204900,15957169900,26150,26150,26150,26150,0
|
|
20250205,204800,15957169900,26150,26150,26150,26150,0
|
|
20250205,204700,15957169900,26150,26150,26150,26150,0
|
|
20250205,204600,15957169900,26150,26150,26150,26150,0
|
|
20250205,204500,15957169900,26150,26150,26150,26150,0
|
|
20250205,204400,15957169900,26150,26150,26150,26150,0
|
|
20250205,204300,15957169900,26150,26150,26150,26150,0
|
|
20250205,204200,15957169900,26150,26150,26150,26150,0
|
|
20250205,204100,15957169900,26150,26150,26150,26150,0
|
|
20250205,204000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,203900,15957169900,26150,26150,26150,26150,0
|
|
20250205,203800,15957169900,26150,26150,26150,26150,0
|
|
20250205,203700,15957169900,26150,26150,26150,26150,0
|
|
20250205,203600,15957169900,26150,26150,26150,26150,0
|
|
20250205,203500,15957169900,26150,26150,26150,26150,0
|
|
20250205,203400,15957169900,26150,26150,26150,26150,0
|
|
20250205,203300,15957169900,26150,26150,26150,26150,0
|
|
20250205,203200,15957169900,26150,26150,26150,26150,0
|
|
20250205,203100,15957169900,26150,26150,26150,26150,0
|
|
20250205,203000,15957169900,26150,26150,26150,26150,0
|
|
20250205,202900,15957169900,26150,26150,26150,26150,0
|
|
20250205,202800,15957169900,26150,26150,26150,26150,0
|
|
20250205,202700,15957169900,26150,26150,26150,26150,0
|
|
20250205,202600,15957169900,26150,26150,26150,26150,0
|
|
20250205,202500,15957169900,26150,26150,26150,26150,0
|
|
20250205,202400,15957169900,26150,26150,26150,26150,0
|
|
20250205,202300,15957169900,26150,26150,26150,26150,0
|
|
20250205,202200,15957169900,26150,26150,26150,26150,0
|
|
20250205,202100,15957169900,26150,26150,26150,26150,0
|
|
20250205,202000,15957169900,26150,26150,26150,26150,0
|
|
20250205,201900,15957169900,26150,26150,26150,26150,0
|
|
20250205,201800,15957169900,26150,26150,26150,26150,0
|
|
20250205,201700,15957169900,26150,26150,26150,26150,0
|
|
20250205,201600,15957169900,26150,26150,26150,26150,0
|
|
20250205,201500,15957169900,26150,26150,26150,26150,0
|
|
20250205,201400,15957169900,26150,26150,26150,26150,0
|
|
20250205,201300,15957169900,26150,26150,26150,26150,0
|
|
20250205,201200,15957169900,26150,26150,26150,26150,0
|
|
20250205,201100,15957169900,26150,26150,26150,26150,0
|
|
20250205,201000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,200900,15957169900,26150,26150,26150,26150,0
|
|
20250205,200800,15957169900,26150,26150,26150,26150,0
|
|
20250205,200700,15957169900,26150,26150,26150,26150,0
|
|
20250205,200600,15957169900,26150,26150,26150,26150,0
|
|
20250205,200500,15957169900,26150,26150,26150,26150,0
|
|
20250205,200400,15957169900,26150,26150,26150,26150,0
|
|
20250205,200300,15957169900,26150,26150,26150,26150,0
|
|
20250205,200200,15957169900,26150,26150,26150,26150,0
|
|
20250205,200100,15957169900,26150,26150,26150,26150,0
|
|
20250205,200000,15957169900,26150,26150,26150,26150,0
|
|
20250205,195900,15957169900,26150,26150,26150,26150,0
|
|
20250205,195800,15957169900,26150,26150,26150,26150,0
|
|
20250205,195700,15957169900,26150,26150,26150,26150,0
|
|
20250205,195600,15957169900,26150,26150,26150,26150,0
|
|
20250205,195500,15957169900,26150,26150,26150,26150,0
|
|
20250205,195400,15957169900,26150,26150,26150,26150,0
|
|
20250205,195300,15957169900,26150,26150,26150,26150,0
|
|
20250205,195200,15957169900,26150,26150,26150,26150,0
|
|
20250205,195100,15957169900,26150,26150,26150,26150,0
|
|
20250205,195000,15957169900,26150,26150,26150,26150,0
|
|
20250205,194900,15957169900,26150,26150,26150,26150,0
|
|
20250205,194800,15957169900,26150,26150,26150,26150,0
|
|
20250205,194700,15957169900,26150,26150,26150,26150,0
|
|
20250205,194600,15957169900,26150,26150,26150,26150,0
|
|
20250205,194500,15957169900,26150,26150,26150,26150,0
|
|
20250205,194400,15957169900,26150,26150,26150,26150,0
|
|
20250205,194300,15957169900,26150,26150,26150,26150,0
|
|
20250205,194200,15957169900,26150,26150,26150,26150,0
|
|
20250205,194100,15957169900,26150,26150,26150,26150,0
|
|
20250205,194000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,193900,15957169900,26150,26150,26150,26150,0
|
|
20250205,193800,15957169900,26150,26150,26150,26150,0
|
|
20250205,193700,15957169900,26150,26150,26150,26150,0
|
|
20250205,193600,15957169900,26150,26150,26150,26150,0
|
|
20250205,193500,15957169900,26150,26150,26150,26150,0
|
|
20250205,193400,15957169900,26150,26150,26150,26150,0
|
|
20250205,193300,15957169900,26150,26150,26150,26150,0
|
|
20250205,193200,15957169900,26150,26150,26150,26150,0
|
|
20250205,193100,15957169900,26150,26150,26150,26150,0
|
|
20250205,193000,15957169900,26150,26150,26150,26150,0
|
|
20250205,192900,15957169900,26150,26150,26150,26150,0
|
|
20250205,192800,15957169900,26150,26150,26150,26150,0
|
|
20250205,192700,15957169900,26150,26150,26150,26150,0
|
|
20250205,192600,15957169900,26150,26150,26150,26150,0
|
|
20250205,192500,15957169900,26150,26150,26150,26150,0
|
|
20250205,192400,15957169900,26150,26150,26150,26150,0
|
|
20250205,192300,15957169900,26150,26150,26150,26150,0
|
|
20250205,192200,15957169900,26150,26150,26150,26150,0
|
|
20250205,192100,15957169900,26150,26150,26150,26150,0
|
|
20250205,192000,15957169900,26150,26150,26150,26150,0
|
|
20250205,191900,15957169900,26150,26150,26150,26150,0
|
|
20250205,191800,15957169900,26150,26150,26150,26150,0
|
|
20250205,191700,15957169900,26150,26150,26150,26150,0
|
|
20250205,191600,15957169900,26150,26150,26150,26150,0
|
|
20250205,191500,15957169900,26150,26150,26150,26150,0
|
|
20250205,191400,15957169900,26150,26150,26150,26150,0
|
|
20250205,191300,15957169900,26150,26150,26150,26150,0
|
|
20250205,191200,15957169900,26150,26150,26150,26150,0
|
|
20250205,191100,15957169900,26150,26150,26150,26150,0
|
|
20250205,191000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,190900,15957169900,26150,26150,26150,26150,0
|
|
20250205,190800,15957169900,26150,26150,26150,26150,0
|
|
20250205,190700,15957169900,26150,26150,26150,26150,0
|
|
20250205,190600,15957169900,26150,26150,26150,26150,0
|
|
20250205,190500,15957169900,26150,26150,26150,26150,0
|
|
20250205,190400,15957169900,26150,26150,26150,26150,0
|
|
20250205,190300,15957169900,26150,26150,26150,26150,0
|
|
20250205,190200,15957169900,26150,26150,26150,26150,0
|
|
20250205,190100,15957169900,26150,26150,26150,26150,0
|
|
20250205,190000,15957169900,26150,26150,26150,26150,0
|
|
20250205,185900,15957169900,26150,26150,26150,26150,0
|
|
20250205,185800,15957169900,26150,26150,26150,26150,0
|
|
20250205,185700,15957169900,26150,26150,26150,26150,0
|
|
20250205,185600,15957169900,26150,26150,26150,26150,0
|
|
20250205,185500,15957169900,26150,26150,26150,26150,0
|
|
20250205,185400,15957169900,26150,26150,26150,26150,0
|
|
20250205,185300,15957169900,26150,26150,26150,26150,0
|
|
20250205,185200,15957169900,26150,26150,26150,26150,0
|
|
20250205,185100,15957169900,26150,26150,26150,26150,0
|
|
20250205,185000,15957169900,26150,26150,26150,26150,0
|
|
20250205,184900,15957169900,26150,26150,26150,26150,0
|
|
20250205,184800,15957169900,26150,26150,26150,26150,0
|
|
20250205,184700,15957169900,26150,26150,26150,26150,0
|
|
20250205,184600,15957169900,26150,26150,26150,26150,0
|
|
20250205,184500,15957169900,26150,26150,26150,26150,0
|
|
20250205,184400,15957169900,26150,26150,26150,26150,0
|
|
20250205,184300,15957169900,26150,26150,26150,26150,0
|
|
20250205,184200,15957169900,26150,26150,26150,26150,0
|
|
20250205,184100,15957169900,26150,26150,26150,26150,0
|
|
20250205,184000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,183900,15957169900,26150,26150,26150,26150,0
|
|
20250205,183800,15957169900,26150,26150,26150,26150,0
|
|
20250205,183700,15957169900,26150,26150,26150,26150,0
|
|
20250205,183600,15957169900,26150,26150,26150,26150,0
|
|
20250205,183500,15957169900,26150,26150,26150,26150,0
|
|
20250205,183400,15957169900,26150,26150,26150,26150,0
|
|
20250205,183300,15957169900,26150,26150,26150,26150,0
|
|
20250205,183200,15957169900,26150,26150,26150,26150,0
|
|
20250205,183100,15957169900,26150,26150,26150,26150,0
|
|
20250205,183000,15957169900,26150,26150,26150,26150,0
|
|
20250205,182900,15957169900,26150,26150,26150,26150,0
|
|
20250205,182800,15957169900,26150,26150,26150,26150,0
|
|
20250205,182700,15957169900,26150,26150,26150,26150,0
|
|
20250205,182600,15957169900,26150,26150,26150,26150,0
|
|
20250205,182500,15957169900,26150,26150,26150,26150,0
|
|
20250205,182400,15957169900,26150,26150,26150,26150,0
|
|
20250205,182300,15957169900,26150,26150,26150,26150,0
|
|
20250205,182200,15957169900,26150,26150,26150,26150,0
|
|
20250205,182100,15957169900,26150,26150,26150,26150,0
|
|
20250205,182000,15957169900,26150,26150,26150,26150,0
|
|
20250205,181900,15957169900,26150,26150,26150,26150,0
|
|
20250205,181800,15957169900,26150,26150,26150,26150,0
|
|
20250205,181700,15957169900,26150,26150,26150,26150,0
|
|
20250205,181600,15957169900,26150,26150,26150,26150,0
|
|
20250205,181500,15957169900,26150,26150,26150,26150,0
|
|
20250205,181400,15957169900,26150,26150,26150,26150,0
|
|
20250205,181300,15957169900,26150,26150,26150,26150,0
|
|
20250205,181200,15957169900,26150,26150,26150,26150,0
|
|
20250205,181100,15957169900,26150,26150,26150,26150,0
|
|
20250205,181000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,180900,15957169900,26150,26150,26150,26150,0
|
|
20250205,180800,15957169900,26150,26150,26150,26150,0
|
|
20250205,180700,15957169900,26150,26150,26150,26150,0
|
|
20250205,180600,15957169900,26150,26150,26150,26150,0
|
|
20250205,180500,15957169900,26150,26150,26150,26150,0
|
|
20250205,180400,15957169900,26150,26150,26150,26150,0
|
|
20250205,180300,15957169900,26150,26150,26150,26150,0
|
|
20250205,180200,15957169900,26150,26150,26150,26150,0
|
|
20250205,180100,15957169900,26150,26150,26150,26150,0
|
|
20250205,180000,15957169900,26150,26150,26150,26150,0
|
|
20250205,175900,15957169900,26150,26150,26150,26150,0
|
|
20250205,175800,15957169900,26150,26150,26150,26150,0
|
|
20250205,175700,15957169900,26150,26150,26150,26150,0
|
|
20250205,175600,15957169900,26150,26150,26150,26150,0
|
|
20250205,175500,15957169900,26150,26150,26150,26150,0
|
|
20250205,175400,15957169900,26150,26150,26150,26150,0
|
|
20250205,175300,15957169900,26150,26150,26150,26150,0
|
|
20250205,175200,15957169900,26150,26150,26150,26150,0
|
|
20250205,175100,15957169900,26150,26150,26150,26150,0
|
|
20250205,175000,15957169900,26150,26150,26150,26150,0
|
|
20250205,174900,15957169900,26150,26150,26150,26150,0
|
|
20250205,174800,15957169900,26150,26150,26150,26150,0
|
|
20250205,174700,15957169900,26150,26150,26150,26150,0
|
|
20250205,174600,15957169900,26150,26150,26150,26150,0
|
|
20250205,174500,15957169900,26150,26150,26150,26150,0
|
|
20250205,174400,15957169900,26150,26150,26150,26150,0
|
|
20250205,174300,15957169900,26150,26150,26150,26150,0
|
|
20250205,174200,15957169900,26150,26150,26150,26150,0
|
|
20250205,174100,15957169900,26150,26150,26150,26150,0
|
|
20250205,174000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,173900,15957169900,26150,26150,26150,26150,0
|
|
20250205,173800,15957169900,26150,26150,26150,26150,0
|
|
20250205,173700,15957169900,26150,26150,26150,26150,0
|
|
20250205,173600,15957169900,26150,26150,26150,26150,0
|
|
20250205,173500,15957169900,26150,26150,26150,26150,0
|
|
20250205,173400,15957169900,26150,26150,26150,26150,0
|
|
20250205,173300,15957169900,26150,26150,26150,26150,0
|
|
20250205,173200,15957169900,26150,26150,26150,26150,0
|
|
20250205,173100,15957169900,26150,26150,26150,26150,0
|
|
20250205,173000,15957169900,26150,26150,26150,26150,0
|
|
20250205,172900,15957169900,26150,26150,26150,26150,0
|
|
20250205,172800,15957169900,26150,26150,26150,26150,0
|
|
20250205,172700,15957169900,26150,26150,26150,26150,0
|
|
20250205,172600,15957169900,26150,26150,26150,26150,0
|
|
20250205,172500,15957169900,26150,26150,26150,26150,0
|
|
20250205,172400,15957169900,26150,26150,26150,26150,0
|
|
20250205,172300,15957169900,26150,26150,26150,26150,0
|
|
20250205,172200,15957169900,26150,26150,26150,26150,0
|
|
20250205,172100,15957169900,26150,26150,26150,26150,0
|
|
20250205,172000,15957169900,26150,26150,26150,26150,0
|
|
20250205,171900,15957169900,26150,26150,26150,26150,0
|
|
20250205,171800,15957169900,26150,26150,26150,26150,0
|
|
20250205,171700,15957169900,26150,26150,26150,26150,0
|
|
20250205,171600,15957169900,26150,26150,26150,26150,0
|
|
20250205,171500,15957169900,26150,26150,26150,26150,0
|
|
20250205,171400,15957169900,26150,26150,26150,26150,0
|
|
20250205,171300,15957169900,26150,26150,26150,26150,0
|
|
20250205,171200,15957169900,26150,26150,26150,26150,0
|
|
20250205,171100,15957169900,26150,26150,26150,26150,0
|
|
20250205,171000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,170900,15957169900,26150,26150,26150,26150,0
|
|
20250205,170800,15957169900,26150,26150,26150,26150,0
|
|
20250205,170700,15957169900,26150,26150,26150,26150,0
|
|
20250205,170600,15957169900,26150,26150,26150,26150,0
|
|
20250205,170500,15957169900,26150,26150,26150,26150,0
|
|
20250205,170400,15957169900,26150,26150,26150,26150,0
|
|
20250205,170300,15957169900,26150,26150,26150,26150,0
|
|
20250205,170200,15957169900,26150,26150,26150,26150,0
|
|
20250205,170100,15957169900,26150,26150,26150,26150,0
|
|
20250205,170000,15957169900,26150,26150,26150,26150,0
|
|
20250205,165900,15957169900,26150,26150,26150,26150,0
|
|
20250205,165800,15957169900,26150,26150,26150,26150,0
|
|
20250205,165700,15957169900,26150,26150,26150,26150,0
|
|
20250205,165600,15957169900,26150,26150,26150,26150,0
|
|
20250205,165500,15957169900,26150,26150,26150,26150,0
|
|
20250205,165400,15957169900,26150,26150,26150,26150,0
|
|
20250205,165300,15957169900,26150,26150,26150,26150,0
|
|
20250205,165200,15957169900,26150,26150,26150,26150,0
|
|
20250205,165100,15957169900,26150,26150,26150,26150,0
|
|
20250205,165000,15957169900,26150,26150,26150,26150,0
|
|
20250205,164900,15957169900,26150,26150,26150,26150,0
|
|
20250205,164800,15957169900,26150,26150,26150,26150,0
|
|
20250205,164700,15957169900,26150,26150,26150,26150,0
|
|
20250205,164600,15957169900,26150,26150,26150,26150,0
|
|
20250205,164500,15957169900,26150,26150,26150,26150,0
|
|
20250205,164400,15957169900,26150,26150,26150,26150,0
|
|
20250205,164300,15957169900,26150,26150,26150,26150,0
|
|
20250205,164200,15957169900,26150,26150,26150,26150,0
|
|
20250205,164100,15957169900,26150,26150,26150,26150,0
|
|
20250205,164000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,163900,15957169900,26150,26150,26150,26150,0
|
|
20250205,163800,15957169900,26150,26150,26150,26150,0
|
|
20250205,163700,15957169900,26150,26150,26150,26150,0
|
|
20250205,163600,15957169900,26150,26150,26150,26150,0
|
|
20250205,163500,15957169900,26150,26150,26150,26150,0
|
|
20250205,163400,15957169900,26150,26150,26150,26150,0
|
|
20250205,163300,15957169900,26150,26150,26150,26150,0
|
|
20250205,163200,15957169900,26150,26150,26150,26150,0
|
|
20250205,163100,15957169900,26150,26150,26150,26150,0
|
|
20250205,163000,15957169900,26150,26150,26150,26150,0
|
|
20250205,162900,15957169900,26150,26150,26150,26150,0
|
|
20250205,162800,15957169900,26150,26150,26150,26150,0
|
|
20250205,162700,15957169900,26150,26150,26150,26150,0
|
|
20250205,162600,15957169900,26150,26150,26150,26150,0
|
|
20250205,162500,15957169900,26150,26150,26150,26150,0
|
|
20250205,162400,15957169900,26150,26150,26150,26150,0
|
|
20250205,162300,15957169900,26150,26150,26150,26150,0
|
|
20250205,162200,15957169900,26150,26150,26150,26150,0
|
|
20250205,162100,15957169900,26150,26150,26150,26150,0
|
|
20250205,162000,15957169900,26150,26150,26150,26150,0
|
|
20250205,161900,15957169900,26150,26150,26150,26150,0
|
|
20250205,161800,15957169900,26150,26150,26150,26150,0
|
|
20250205,161700,15957169900,26150,26150,26150,26150,0
|
|
20250205,161600,15957169900,26150,26150,26150,26150,0
|
|
20250205,161500,15957169900,26150,26150,26150,26150,0
|
|
20250205,161400,15957169900,26150,26150,26150,26150,0
|
|
20250205,161300,15957169900,26150,26150,26150,26150,0
|
|
20250205,161200,15957169900,26150,26150,26150,26150,0
|
|
20250205,161100,15957169900,26150,26150,26150,26150,0
|
|
20250205,161000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,160900,15957169900,26150,26150,26150,26150,0
|
|
20250205,160800,15957169900,26150,26150,26150,26150,0
|
|
20250205,160700,15957169900,26150,26150,26150,26150,0
|
|
20250205,160600,15957169900,26150,26150,26150,26150,0
|
|
20250205,160500,15957169900,26150,26150,26150,26150,0
|
|
20250205,160400,15957169900,26150,26150,26150,26150,0
|
|
20250205,160300,15957169900,26150,26150,26150,26150,0
|
|
20250205,160200,15957169900,26150,26150,26150,26150,0
|
|
20250205,160100,15957169900,26150,26150,26150,26150,0
|
|
20250205,160000,15957169900,26150,26150,26150,26150,0
|
|
20250205,155900,15957169900,26150,26150,26150,26150,0
|
|
20250205,155800,15957169900,26150,26150,26150,26150,0
|
|
20250205,155700,15957169900,26150,26150,26150,26150,0
|
|
20250205,155600,15957169900,26150,26150,26150,26150,0
|
|
20250205,155500,15957169900,26150,26150,26150,26150,0
|
|
20250205,155400,15957169900,26150,26150,26150,26150,0
|
|
20250205,155300,15957169900,26150,26150,26150,26150,0
|
|
20250205,155200,15957169900,26150,26150,26150,26150,0
|
|
20250205,155100,15957169900,26150,26150,26150,26150,0
|
|
20250205,155000,15957169900,26150,26150,26150,26150,0
|
|
20250205,154900,15957169900,26150,26150,26150,26150,0
|
|
20250205,154800,15957169900,26150,26150,26150,26150,0
|
|
20250205,154700,15957169900,26150,26150,26150,26150,0
|
|
20250205,154600,15957169900,26150,26150,26150,26150,0
|
|
20250205,154500,15957169900,26150,26150,26150,26150,0
|
|
20250205,154400,15957169900,26150,26150,26150,26150,0
|
|
20250205,154300,15957169900,26150,26150,26150,26150,0
|
|
20250205,154200,15957169900,26150,26150,26150,26150,0
|
|
20250205,154100,15957169900,26150,26150,26150,26150,0
|
|
20250205,154000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,153900,15957169900,26150,26150,26150,26150,0
|
|
20250205,153800,15957169900,26150,26150,26150,26150,0
|
|
20250205,153700,15957169900,26150,26150,26150,26150,0
|
|
20250205,153600,15957169900,26150,26150,26150,26150,0
|
|
20250205,153500,15957169900,26150,26150,26150,26150,0
|
|
20250205,153400,15957169900,26150,26150,26150,26150,0
|
|
20250205,153300,15957169900,26150,26150,26150,26150,0
|
|
20250205,153200,15957169900,26150,26150,26150,26150,0
|
|
20250205,153100,15957169900,26150,26150,26150,26150,0
|
|
20250205,153000,15957169900,26150,26150,26150,26150,9541
|
|
20250205,152900,15707672750,26100,26100,26100,26100,0
|
|
20250205,152800,15707672750,26100,26100,26100,26100,0
|
|
20250205,152700,15707672750,26100,26100,26100,26100,0
|
|
20250205,152600,15707672750,26100,26100,26100,26100,0
|
|
20250205,152500,15707672750,26100,26100,26100,26100,0
|
|
20250205,152400,15707672750,26100,26100,26100,26100,0
|
|
20250205,152300,15707672750,26100,26100,26100,26100,0
|
|
20250205,152200,15707672750,26100,26100,26100,26100,0
|
|
20250205,152100,15707672750,26100,26100,26100,26100,0
|
|
20250205,152000,15707672750,26100,26100,26100,26100,0
|
|
20250205,151900,15707672750,26100,26150,26150,26050,3157
|
|
20250205,151800,15625257700,26100,26100,26150,26050,1780
|
|
20250205,151700,15578790250,26100,26100,26100,26050,633
|
|
20250205,151600,15562280900,26100,26100,26100,26050,672
|
|
20250205,151500,15544751600,26100,26100,26100,26050,448
|
|
20250205,151400,15533070650,26100,26100,26100,26050,686
|
|
20250205,151300,15515181150,26100,26100,26100,26100,124
|
|
20250205,151200,15511944750,26100,26050,26100,26050,2001
|
|
20250205,151100,15459784950,26100,26050,26100,26050,1221
|
|
20250205,151000,15427942700,26050,26050,26100,26050,424
|
|
20250205,150900,15416888750,26100,26050,26100,26050,499
|
|
20250205,150800,15403883750,26050,26050,26100,26050,1976
|
|
20250205,150700,15352317100,26050,26100,26100,26050,590
|
|
20250205,150600,15336944150,26100,26100,26100,26050,76
|
|
20250205,150500,15334962800,26100,26000,26100,26000,553
|
|
20250205,150400,15320560750,26000,26050,26100,26000,772
|
|
20250205,150300,15300458750,26050,26000,26050,25950,421
|
|
20250205,150200,15289512650,25950,26000,26000,25950,940
|
|
20250205,150100,15265115150,26000,26050,26100,25950,1783
|
|
20250205,150000,15218754800,26050,26150,26150,26000,1437
|
|
20250205,145900,15181302900,26150,26150,26150,26100,108
|
|
20250205,145800,15178481850,26100,26150,26150,26100,354
|
|
20250205,145700,15169236850,26150,26050,26150,26000,554
|
|
20250205,145600,15154802800,26050,26100,26150,26050,1536
|
|
20250205,145500,15114761000,26100,26100,26100,26100,425
|
|
20250205,145400,15103668500,26050,26150,26150,26050,375
|
|
20250205,145300,15093880900,26150,26200,26200,26150,365
|
|
20250205,145200,15084332050,26200,26200,26200,26150,225
|
|
20250205,145100,15078445700,26200,26200,26200,26150,358
|
|
20250205,145000,15069074550,26150,26100,26200,26100,717
|
|
20250205,144900,15050327850,26100,26150,26150,26100,81
|
|
20250205,144800,15048212100,26150,26100,26150,26100,362
|
|
20250205,144700,15038762650,26100,26200,26200,26100,87
|
|
20250205,144600,15036491850,26050,26100,26100,26050,861
|
|
20250205,144500,15014023150,26100,26200,26200,26100,137
|
|
20250205,144400,15010444550,26200,26200,26200,26200,187
|
|
20250205,144300,15005545150,26200,26100,26200,26100,91
|
|
20250205,144200,15003166950,26100,26200,26200,26100,212
|
|
20250205,144100,14997621300,26150,26150,26200,26150,69
|
|
20250205,144000,14995815950,26150,26150,26250,26150,194
|
|
20250205,143900,14990741200,26200,26250,26250,26200,495
|
|
20250205,143800,14977766550,26250,26200,26250,26200,114
|
|
20250205,143700,14974778200,26250,26200,26250,26200,91
|
|
20250205,143600,14972391850,26250,26250,26250,26250,658
|
|
20250205,143500,14955119350,26250,26200,26250,26200,683
|
|
20250205,143400,14937222000,26250,26250,26250,26200,309
|
|
20250205,143300,14929114250,26250,26200,26250,26200,709
|
|
20250205,143200,14910538300,26250,26150,26250,26150,1214
|
|
20250205,143100,14878715550,26200,26150,26200,26150,492
|
|
20250205,143000,14865840000,26150,26150,26150,26150,582
|
|
20250205,142900,14850620700,26150,26150,26200,26150,163
|
|
20250205,142800,14846355700,26100,26200,26200,26100,154
|
|
20250205,142700,14842326750,26200,26150,26200,26100,381
|
|
20250205,142600,14832350750,26200,26150,26200,26100,1914
|
|
20250205,142500,14782299050,26150,26100,26150,26100,111
|
|
20250205,142400,14779401600,26100,26150,26150,26050,847
|
|
20250205,142300,14757301250,26150,26150,26150,26100,184
|
|
20250205,142200,14752495700,26150,26150,26150,26150,78
|
|
20250205,142100,14750456000,26100,26100,26100,26100,207
|
|
20250205,142000,14745053300,26100,26100,26100,26000,574
|
|
20250205,141900,14730097950,26100,26050,26150,26050,433
|
|
20250205,141800,14718802450,26050,26150,26150,26050,33
|
|
20250205,141700,14717942450,26000,26000,26000,25800,13936
|
|
20250205,141600,14358155550,25950,26100,26100,25950,1629
|
|
20250205,141500,14315779650,26150,26150,26150,26050,137
|
|
20250205,141400,14312197450,26150,26100,26150,26100,68
|
|
20250205,141300,14310422600,26150,26000,26150,26000,184
|
|
20250205,141200,14305634100,26100,26100,26100,26000,623
|
|
20250205,141100,14289379450,26100,26000,26100,26000,2
|
|
20250205,141000,14289327350,26100,26000,26100,26000,392
|
|
20250205,140900,14279097450,26100,26100,26100,26000,369
|
|
20250205,140800,14269503250,26050,26050,26100,26050,237
|
|
20250205,140700,14263329150,26050,26000,26050,26000,972
|
|
20250205,140600,14238053400,26000,26000,26000,25950,307
|
|
20250205,140500,14230072650,26050,26050,26050,26000,30
|
|
20250205,140400,14229291400,26000,26050,26050,25950,258
|
|
20250205,140300,14222582650,26050,26000,26050,26000,752
|
|
20250205,140200,14203029000,26000,25950,26000,25950,42
|
|
20250205,140100,14201939050,25950,25900,25950,25900,665
|
|
20250205,140000,14184709250,25900,25950,25950,25900,79
|
|
20250205,135900,14182660600,25950,25800,25950,25800,69
|
|
20250205,135800,14180871850,25750,25850,25950,25750,785
|
|
20250205,135700,14160625800,25900,25900,25900,25750,482
|
|
20250205,135600,14148161500,25750,25800,25850,25700,537
|
|
20250205,135500,14134326550,25750,25800,25850,25750,1202
|
|
20250205,135400,14103362950,25800,25800,25800,25800,102
|
|
20250205,135300,14100731350,25800,25800,25800,25750,460
|
|
20250205,135200,14088865850,25800,25850,25850,25750,2045
|
|
20250205,135100,14036071850,25850,25900,25900,25850,282
|
|
20250205,135000,14028774150,25950,25900,25950,25850,583
|
|
20250205,134900,14013675300,25900,25950,25950,25900,249
|
|
20250205,134800,14007226000,25900,25950,25950,25900,180
|
|
20250205,134700,14002563000,25900,26000,26000,25900,619
|
|
20250205,134600,13986500650,26000,25950,26000,25950,57
|
|
20250205,134500,13985021450,25950,25950,25950,25900,141
|
|
20250205,134400,13981366600,25950,25950,25950,25900,69
|
|
20250205,134300,13979576700,25950,26000,26000,25950,237
|
|
20250205,134200,13973425950,26000,26050,26050,26000,856
|
|
20250205,134100,13951169250,26050,26000,26050,26000,225
|
|
20250205,134000,13945309650,26000,26050,26050,26000,182
|
|
20250205,133900,13940576600,26000,26050,26050,26000,110
|
|
20250205,133800,13937713650,26100,26050,26100,26000,637
|
|
20250205,133700,13921141150,26100,26050,26100,26000,330
|
|
20250205,133600,13912545100,26100,26000,26100,26000,118
|
|
20250205,133500,13909473150,26000,25950,26000,25950,136
|
|
20250205,133400,13905941950,26000,25950,26000,25950,92
|
|
20250205,133300,13903550600,26000,25950,26050,25950,7
|
|
20250205,133200,13903368800,26050,25950,26050,25950,250
|
|
20250205,133100,13896880850,25950,25950,25950,25900,1297
|
|
20250205,133000,13863228100,25900,25900,25950,25900,343
|
|
20250205,132900,13854344350,25950,25900,25950,25900,73
|
|
20250205,132800,13852453600,25900,25900,25900,25900,422
|
|
20250205,132700,13841523800,25900,25900,26050,25900,600
|
|
20250205,132600,13825923050,26100,25950,26100,25900,249
|
|
20250205,132500,13819458100,25900,25950,25950,25900,595
|
|
20250205,132400,13804047350,25900,26000,26000,25900,92
|
|
20250205,132300,13801659750,25900,26000,26000,25900,134
|
|
20250205,132200,13798184900,25950,25900,25950,25900,380
|
|
20250205,132100,13788338900,25950,25950,26000,25950,181
|
|
20250205,132000,13783641900,25950,26100,26150,25950,327
|
|
20250205,131900,13775091900,26150,25950,26150,25900,553
|
|
20250205,131800,13760697900,25900,26000,26000,25900,226
|
|
20250205,131700,13754844400,25850,26000,26000,25800,1168
|
|
20250205,131600,13724638300,26000,25950,26000,25950,267
|
|
20250205,131500,13717708100,25950,25900,26000,25900,142
|
|
20250205,131400,13714024100,25850,25850,26000,25850,768
|
|
20250205,131300,13694166700,25900,25950,25950,25850,920
|
|
20250205,131200,13670312500,26000,26050,26050,26000,1743
|
|
20250205,131100,13624993500,26050,26000,26100,26000,189
|
|
20250205,131000,13620078700,26150,26000,26150,26000,100
|
|
20250205,130900,13617472650,26050,26100,26100,26050,978
|
|
20250205,130800,13591994300,26100,26100,26150,26100,296
|
|
20250205,130700,13584268650,26100,26150,26150,26100,629
|
|
20250205,130600,13567820800,26200,26250,26250,26200,162
|
|
20250205,130500,13563576250,26250,26250,26250,26200,289
|
|
20250205,130400,13555995200,26200,26200,26300,26200,73
|
|
20250205,130300,13554075600,26200,26250,26250,26200,165
|
|
20250205,130200,13549746200,26150,26150,26250,26150,158
|
|
20250205,130100,13545608350,26150,26250,26250,26150,103
|
|
20250205,130000,13542914700,26100,26300,26300,26100,6
|
|
20250205,125900,13542757100,26300,26200,26300,26100,437
|
|
20250205,125800,13531346800,26200,26250,26250,26100,1527
|
|
20250205,125700,13491350200,26300,26350,26350,26250,56
|
|
20250205,125600,13489877000,26250,26350,26350,26250,116
|
|
20250205,125500,13486822800,26350,26300,26400,26250,712
|
|
20250205,125400,13468091050,26400,26400,26400,26300,614
|
|
20250205,125300,13451903200,26300,26350,26400,26300,739
|
|
20250205,125200,13432397650,26350,26350,26400,26250,356
|
|
20250205,125100,13423020600,26350,26300,26350,26250,992
|
|
20250205,125000,13396919000,26250,26300,26300,26250,160
|
|
20250205,124900,13392714550,26250,26150,26300,26100,1138
|
|
20250205,124800,13362893600,26150,26100,26150,26100,212
|
|
20250205,124700,13357360150,26100,26050,26150,26050,322
|
|
20250205,124600,13348957600,26050,26100,26100,25900,737
|
|
20250205,124500,13329787900,26100,26000,26100,25950,150
|
|
20250205,124400,13325894550,26000,26100,26100,26000,453
|
|
20250205,124300,13314111350,26100,26000,26100,26000,529
|
|
20250205,124200,13300356750,26000,26100,26150,26000,320
|
|
20250205,124100,13292025850,26050,26100,26100,26050,214
|
|
20250205,124000,13286441450,26150,26050,26150,26050,175
|
|
20250205,123900,13281866400,26150,26100,26150,26100,79
|
|
20250205,123800,13279802500,26050,26100,26100,26050,276
|
|
20250205,123700,13272600250,26100,26150,26150,26100,132
|
|
20250205,123600,13269153400,26150,26200,26200,26150,379
|
|
20250205,123500,13259241350,26150,26200,26200,26150,119
|
|
20250205,123400,13256125750,26200,26200,26200,26100,1350
|
|
20250205,123300,13220822050,26150,26150,26200,26150,301
|
|
20250205,123200,13212950600,26000,26100,26150,26000,210
|
|
20250205,123100,13207468950,26000,26000,26000,26000,3
|
|
20250205,123000,13207390950,25950,25950,26000,25950,43
|
|
20250205,122900,13206275050,25950,26050,26100,25950,374
|
|
20250205,122800,13196524800,26000,25850,26050,25850,450
|
|
20250205,122700,13184845550,25900,25850,25900,25850,82
|
|
20250205,122600,13182725050,25900,25900,25950,25850,139
|
|
20250205,122500,13179122200,25900,25900,25900,25850,216
|
|
20250205,122400,13173529700,25800,25850,25850,25750,370
|
|
20250205,122300,13163983550,25850,25850,25900,25850,42
|
|
20250205,122200,13162897150,25850,25950,25950,25800,215
|
|
20250205,122100,13157348700,25800,25950,25950,25800,416
|
|
20250205,122000,13146613650,25950,26000,26000,25800,1161
|
|
20250205,121900,13116636450,26050,26050,26050,26050,161
|
|
20250205,121800,13112442400,26050,26000,26050,26000,319
|
|
20250205,121700,13104148150,25850,25900,26000,25850,278
|
|
20250205,121600,13096947200,25900,25800,25900,25800,249
|
|
20250205,121500,13090512100,25900,25900,25950,25800,437
|
|
20250205,121400,13079199150,25800,25800,25900,25750,590
|
|
20250205,121300,13063984950,25800,25750,25800,25750,901
|
|
20250205,121200,13040775450,25750,25900,25950,25750,414
|
|
20250205,121100,13030084250,25950,25900,25950,25850,600
|
|
20250205,121000,13014545200,25900,25850,25900,25850,119
|
|
20250205,120900,13011463600,25800,25800,25900,25800,299
|
|
20250205,120800,13003744850,25800,25900,25900,25800,760
|
|
20250205,120700,12984099300,25900,25950,26400,25900,1749
|
|
20250205,120600,12938472650,25950,26000,26000,25950,170
|
|
20250205,120500,12934057400,26000,26000,26000,25950,106
|
|
20250205,120400,12931302650,26100,25900,26200,25900,710
|
|
20250205,120300,12912844350,25900,25850,25900,25850,175
|
|
20250205,120200,12908320400,25850,25950,25950,25850,607
|
|
20250205,120100,12892596650,25950,26100,26100,25850,562
|
|
20250205,120000,12878014450,26100,25900,26250,25900,1142
|
|
20250205,115900,12848319400,25900,25800,25900,25800,184
|
|
20250205,115800,12843554600,25750,25800,25900,25750,2510
|
|
20250205,115700,12778759400,25800,26050,26050,25800,6787
|
|
20250205,115600,12602592550,26000,26100,26150,26000,3381
|
|
20250205,115500,12514480400,26100,26150,26150,26100,1351
|
|
20250205,115400,12479199350,26150,26150,26200,26150,667
|
|
20250205,115300,12461757250,26150,26200,26200,26150,1410
|
|
20250205,115200,12424875550,26200,26300,26300,26150,1422
|
|
20250205,115100,12387663600,26250,26300,26300,26250,1389
|
|
20250205,115000,12351166100,26350,26450,26500,26350,4764
|
|
20250205,114900,12225278800,26450,26550,26600,26450,4396
|
|
20250205,114800,12108563250,26500,26500,26550,26450,602
|
|
20250205,114700,12092609850,26600,26550,26600,26500,516
|
|
20250205,114600,12078915300,26550,26550,26600,26550,300
|
|
20250205,114500,12070945050,26600,26600,26600,26500,312
|
|
20250205,114400,12062648250,26600,26600,26600,26550,251
|
|
20250205,114300,12055972150,26600,26450,26600,26450,701
|
|
20250205,114200,12037340600,26450,26550,26600,26400,1165
|
|
20250205,114100,12006441750,26550,26450,26550,26400,1148
|
|
20250205,114000,11976012350,26450,26450,26500,26350,697
|
|
20250205,113900,11957601050,26400,26250,26450,26200,2415
|
|
20250205,113800,11894075450,26250,26250,26300,26150,2070
|
|
20250205,113700,11839846600,26300,26250,26350,26250,1181
|
|
20250205,113600,11808780500,26300,26350,26400,26300,1590
|
|
20250205,113500,11766917750,26300,26250,26300,26250,1075
|
|
20250205,113400,11738669650,26250,26400,26400,26250,741
|
|
20250205,113300,11719156300,26400,26350,26450,26350,454
|
|
20250205,113200,11707178850,26450,26250,26450,26200,5707
|
|
20250205,113100,11557092150,26300,26450,26450,26250,1860
|
|
20250205,113000,11508104550,26350,26550,26550,26350,11065
|
|
20250205,112900,11216070150,26500,26550,26600,26500,3680
|
|
20250205,112800,11118466800,26550,26600,26650,26550,1474
|
|
20250205,112700,11079249100,26700,26600,26700,26600,647
|
|
20250205,112600,11062013100,26600,26700,26700,26600,1966
|
|
20250205,112500,11009620700,26700,26600,26700,26550,1125
|
|
20250205,112400,10979667950,26700,26700,26700,26550,580
|
|
20250205,112300,10964203050,26700,26650,26700,26600,1132
|
|
20250205,112200,10934055750,26650,26750,26750,26600,541
|
|
20250205,112100,10919636250,26750,26650,26750,26550,534
|
|
20250205,112000,10905386050,26650,26650,26750,26550,1027
|
|
20250205,111900,10878037450,26700,26800,26800,26600,2587
|
|
20250205,111800,10809033100,26800,26750,26800,26700,1012
|
|
20250205,111700,10781948650,26750,26750,26750,26700,1560
|
|
20250205,111600,10740218750,26750,26650,26750,26600,1280
|
|
20250205,111500,10706046650,26700,26650,26700,26600,2681
|
|
20250205,111400,10634645100,26650,26700,26750,26650,1823
|
|
20250205,111300,10586010800,26650,26650,26750,26600,1894
|
|
20250205,111200,10535486250,26700,26650,26700,26600,1056
|
|
20250205,111100,10507345550,26700,26600,26750,26600,2630
|
|
20250205,111000,10437158350,26650,26800,26800,26600,8771
|
|
20250205,110900,10202850550,26750,26750,26800,26700,2618
|
|
20250205,110800,10132732400,26750,26700,26800,26650,4181
|
|
20250205,110700,10020949900,26700,26700,26700,26650,4276
|
|
20250205,110600,9906786400,26650,26650,26700,26600,5284
|
|
20250205,110500,9766027950,26650,26400,26650,26400,4318
|
|
20250205,110400,9651373300,26400,26350,26450,26250,2036
|
|
20250205,110300,9597621800,26350,26350,26450,26300,1418
|
|
20250205,110200,9560242250,26400,26400,26400,26400,555
|
|
20250205,110100,9545590250,26400,26350,26450,26300,770
|
|
20250205,110000,9525272100,26350,26250,26400,26250,754
|
|
20250205,105900,9505420200,26250,26250,26400,26250,1391
|
|
20250205,105800,9468842900,26250,26250,26300,26200,597
|
|
20250205,105700,9453174750,26250,26400,26450,26250,2295
|
|
20250205,105600,9392772300,26350,26400,26450,26350,2213
|
|
20250205,105500,9334338600,26400,26450,26550,26400,1390
|
|
20250205,105400,9297529500,26450,26500,26600,26400,3487
|
|
20250205,105300,9205045600,26450,26550,26650,26400,6762
|
|
20250205,105200,9025582150,26550,26500,26600,26450,3913
|
|
20250205,105100,8921767400,26500,26450,26500,26450,1645
|
|
20250205,105000,8878204700,26500,26400,26500,26400,4003
|
|
20250205,104900,8772308000,26400,26300,26400,26300,2325
|
|
20250205,104800,8711025850,26300,26300,26300,26250,1113
|
|
20250205,104700,8681760600,26250,26250,26250,26200,1185
|
|
20250205,104600,8650683400,26250,26250,26300,26150,803
|
|
20250205,104500,8629638100,26250,26200,26250,26150,2256
|
|
20250205,104400,8570495500,26200,26250,26250,26200,1240
|
|
20250205,104300,8537988800,26300,26200,26300,26200,1347
|
|
20250205,104200,8502631700,26200,26250,26300,26200,1254
|
|
20250205,104100,8469715550,26250,26200,26250,26200,2579
|
|
20250205,104000,8402064850,26200,26200,26250,26150,1261
|
|
20250205,103900,8369055050,26150,26250,26250,26150,322
|
|
20250205,103800,8360619750,26100,26200,26300,26100,1970
|
|
20250205,103700,8308915350,26250,26000,26300,26000,3481
|
|
20250205,103600,8217912550,26000,26000,26100,26000,1604
|
|
20250205,103500,8176191800,26000,26050,26100,26000,1075
|
|
20250205,103400,8148209850,26050,26050,26100,26050,1256
|
|
20250205,103300,8115463850,26050,26000,26100,25950,2434
|
|
20250205,103200,8052159150,26000,26100,26150,26000,2899
|
|
20250205,103100,7976606150,26100,26300,26350,26100,5448
|
|
20250205,103000,7833969800,26350,26500,26500,26300,11622
|
|
20250205,102900,7526779550,26500,26400,26500,26300,5923
|
|
20250205,102800,7370119500,26450,26350,26500,26250,10063
|
|
20250205,102700,7104462850,26350,26100,26400,26050,10340
|
|
20250205,102600,6832832250,26100,25950,26100,25900,11105
|
|
20250205,102500,6543910050,25900,25900,25950,25850,923
|
|
20250205,102400,6520002200,25900,26000,26000,25900,8145
|
|
20250205,102300,6308557000,26000,25950,26000,25900,7184
|
|
20250205,102200,6121842400,25950,25900,25950,25900,3328
|
|
20250205,102100,6035491250,25900,25850,25950,25850,2696
|
|
20250205,102000,5965655250,25850,25800,25850,25800,859
|
|
20250205,101900,5943479700,25850,25850,25850,25800,3848
|
|
20250205,101800,5844093750,25850,25750,25850,25750,852
|
|
20250205,101700,5822109350,25750,25750,25800,25700,1847
|
|
20250205,101600,5774527000,25700,25700,25750,25700,1163
|
|
20250205,101500,5744586600,25700,25650,25700,25600,1061
|
|
20250205,101400,5717335400,25650,25650,25700,25650,1836
|
|
20250205,101300,5670240750,25650,25650,25650,25600,368
|
|
20250205,101200,5660802750,25650,25600,25650,25600,377
|
|
20250205,101100,5651143850,25600,25600,25650,25600,229
|
|
20250205,101000,5645279800,25600,25550,25600,25550,1144
|
|
20250205,100900,5615998900,25600,25550,25600,25550,305
|
|
20250205,100800,5608196950,25550,25600,25600,25550,891
|
|
20250205,100700,5585402100,25600,25600,25650,25550,873
|
|
20250205,100600,5563055800,25600,25500,25600,25450,1255
|
|
20250205,100500,5531023400,25450,25450,25500,25450,110
|
|
20250205,100400,5528223850,25450,25450,25450,25400,917
|
|
20250205,100300,5504895600,25450,25550,25550,25450,77
|
|
20250205,100200,5502932100,25450,25450,25550,25450,495
|
|
20250205,100100,5490326400,25500,25550,25600,25500,2332
|
|
20250205,100000,5430710250,25600,25550,25600,25550,1442
|
|
20250205,095900,5393802700,25550,25500,25600,25450,2193
|
|
20250205,095800,5337795600,25500,25400,25500,25400,256
|
|
20250205,095700,5331270700,25400,25300,25450,25250,3296
|
|
20250205,095600,5247823400,25300,25400,25400,25300,1035
|
|
20250205,095500,5221565550,25400,25350,25400,25350,713
|
|
20250205,095400,5203487850,25350,25400,25400,25350,475
|
|
20250205,095300,5191430300,25400,25450,25450,25400,314
|
|
20250205,095200,5183440700,25450,25450,25500,25450,1285
|
|
20250205,095100,5150736950,25500,25550,25550,25450,4565
|
|
20250205,095000,5034441150,25500,25500,25550,25500,544
|
|
20250205,094900,5020565450,25550,25550,25600,25500,2225
|
|
20250205,094800,4963719950,25500,25500,25550,25500,649
|
|
20250205,094700,4947154450,25550,25500,25550,25450,2921
|
|
20250205,094600,4872556250,25500,25450,25550,25450,4047
|
|
20250205,094500,4769396800,25450,25400,25500,25300,712
|
|
20250205,094400,4751274050,25400,25400,25450,25300,3266
|
|
20250205,094300,4668340400,25400,25400,25450,25350,1918
|
|
20250205,094200,4619624550,25400,25300,25400,25250,995
|
|
20250205,094100,4594416850,25250,25300,25300,25200,1276
|
|
20250205,094000,4562198200,25300,25300,25350,25250,271
|
|
20250205,093900,4555346650,25300,25300,25400,25250,1444
|
|
20250205,093800,4518796200,25250,25200,25300,25150,1914
|
|
20250205,093700,4470481050,25200,25250,25250,25150,469
|
|
20250205,093600,4458656450,25250,25150,25250,25100,210
|
|
20250205,093500,4453379650,25100,25100,25250,25100,2967
|
|
20250205,093400,4378772350,25100,25050,25150,25050,2342
|
|
20250205,093300,4319987250,25100,25200,25250,25000,8999
|
|
20250205,093200,4093808800,25200,25350,25350,25200,1240
|
|
20250205,093100,4062470400,25350,25300,25400,25300,814
|
|
20250205,093000,4041829000,25350,25300,25450,25250,1630
|
|
20250205,092900,4000579400,25300,25250,25300,25200,2552
|
|
20250205,092800,3936153700,25200,25300,25350,25200,2271
|
|
20250205,092700,3878853100,25400,25450,25600,25250,7478
|
|
20250205,092600,3688679350,25450,25650,25650,25450,8633
|
|
20250205,092500,3467637800,25650,25550,25650,25550,3410
|
|
20250205,092400,3380225550,25600,25650,25750,25450,4265
|
|
20250205,092300,3271001000,25700,25600,25700,25550,5411
|
|
20250205,092200,3132326050,25550,25400,25550,25400,2940
|
|
20250205,092100,3057341700,25450,25450,25500,25400,1275
|
|
20250205,092000,3024895450,25450,25400,25500,25350,649
|
|
20250205,091900,3008400300,25450,25250,25500,25200,1288
|
|
20250205,091800,2975815250,25300,25300,25300,25200,1205
|
|
20250205,091700,2945399950,25300,25300,25350,25250,1022
|
|
20250205,091600,2919526400,25350,25350,25400,25300,2964
|
|
20250205,091500,2844377700,25300,25200,25350,25150,2751
|
|
20250205,091400,2774974300,25200,25200,25250,25200,1057
|
|
20250205,091300,2748337350,25200,25150,25300,25150,905
|
|
20250205,091200,2725543200,25200,25200,25350,25150,6017
|
|
20250205,091100,2573928500,25200,25450,25550,25200,5460
|
|
20250205,091000,2435680100,25450,25400,25550,25350,1597
|
|
20250205,090900,2395072150,25450,25250,25500,25250,4022
|
|
20250205,090800,2293364100,25250,25550,25650,25200,9170
|
|
20250205,090700,2060675800,25550,25750,25800,25500,6741
|
|
20250205,090600,1887709450,25750,25850,25850,25700,4493
|
|
20250205,090500,1771903600,25850,25950,26100,25750,11675
|
|
20250205,090400,1468623700,25900,25400,25900,25350,6463
|
|
20250205,090300,1302922650,25350,25700,25700,25350,9712
|
|
20250205,090200,1055289150,25600,25900,25900,25600,8296
|
|
20250205,090100,841980000,25900,26050,26050,25850,7890
|
|
20250205,090000,637537750,26050,25850,26100,25850,24589
|