732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,210900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,210800,13547067100,196000,196000,196000,196000,0
|
|
20250205,210700,13547067100,196000,196000,196000,196000,0
|
|
20250205,210600,13547067100,196000,196000,196000,196000,0
|
|
20250205,210500,13547067100,196000,196000,196000,196000,0
|
|
20250205,210400,13547067100,196000,196000,196000,196000,0
|
|
20250205,210300,13547067100,196000,196000,196000,196000,0
|
|
20250205,210200,13547067100,196000,196000,196000,196000,0
|
|
20250205,210100,13547067100,196000,196000,196000,196000,0
|
|
20250205,210000,13547067100,196000,196000,196000,196000,0
|
|
20250205,205900,13547067100,196000,196000,196000,196000,0
|
|
20250205,205800,13547067100,196000,196000,196000,196000,0
|
|
20250205,205700,13547067100,196000,196000,196000,196000,0
|
|
20250205,205600,13547067100,196000,196000,196000,196000,0
|
|
20250205,205500,13547067100,196000,196000,196000,196000,0
|
|
20250205,205400,13547067100,196000,196000,196000,196000,0
|
|
20250205,205300,13547067100,196000,196000,196000,196000,0
|
|
20250205,205200,13547067100,196000,196000,196000,196000,0
|
|
20250205,205100,13547067100,196000,196000,196000,196000,0
|
|
20250205,205000,13547067100,196000,196000,196000,196000,0
|
|
20250205,204900,13547067100,196000,196000,196000,196000,0
|
|
20250205,204800,13547067100,196000,196000,196000,196000,0
|
|
20250205,204700,13547067100,196000,196000,196000,196000,0
|
|
20250205,204600,13547067100,196000,196000,196000,196000,0
|
|
20250205,204500,13547067100,196000,196000,196000,196000,0
|
|
20250205,204400,13547067100,196000,196000,196000,196000,0
|
|
20250205,204300,13547067100,196000,196000,196000,196000,0
|
|
20250205,204200,13547067100,196000,196000,196000,196000,0
|
|
20250205,204100,13547067100,196000,196000,196000,196000,0
|
|
20250205,204000,13547067100,196000,196000,196000,196000,0
|
|
20250205,203900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,203800,13547067100,196000,196000,196000,196000,0
|
|
20250205,203700,13547067100,196000,196000,196000,196000,0
|
|
20250205,203600,13547067100,196000,196000,196000,196000,0
|
|
20250205,203500,13547067100,196000,196000,196000,196000,0
|
|
20250205,203400,13547067100,196000,196000,196000,196000,0
|
|
20250205,203300,13547067100,196000,196000,196000,196000,0
|
|
20250205,203200,13547067100,196000,196000,196000,196000,0
|
|
20250205,203100,13547067100,196000,196000,196000,196000,0
|
|
20250205,203000,13547067100,196000,196000,196000,196000,0
|
|
20250205,202900,13547067100,196000,196000,196000,196000,0
|
|
20250205,202800,13547067100,196000,196000,196000,196000,0
|
|
20250205,202700,13547067100,196000,196000,196000,196000,0
|
|
20250205,202600,13547067100,196000,196000,196000,196000,0
|
|
20250205,202500,13547067100,196000,196000,196000,196000,0
|
|
20250205,202400,13547067100,196000,196000,196000,196000,0
|
|
20250205,202300,13547067100,196000,196000,196000,196000,0
|
|
20250205,202200,13547067100,196000,196000,196000,196000,0
|
|
20250205,202100,13547067100,196000,196000,196000,196000,0
|
|
20250205,202000,13547067100,196000,196000,196000,196000,0
|
|
20250205,201900,13547067100,196000,196000,196000,196000,0
|
|
20250205,201800,13547067100,196000,196000,196000,196000,0
|
|
20250205,201700,13547067100,196000,196000,196000,196000,0
|
|
20250205,201600,13547067100,196000,196000,196000,196000,0
|
|
20250205,201500,13547067100,196000,196000,196000,196000,0
|
|
20250205,201400,13547067100,196000,196000,196000,196000,0
|
|
20250205,201300,13547067100,196000,196000,196000,196000,0
|
|
20250205,201200,13547067100,196000,196000,196000,196000,0
|
|
20250205,201100,13547067100,196000,196000,196000,196000,0
|
|
20250205,201000,13547067100,196000,196000,196000,196000,0
|
|
20250205,200900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,200800,13547067100,196000,196000,196000,196000,0
|
|
20250205,200700,13547067100,196000,196000,196000,196000,0
|
|
20250205,200600,13547067100,196000,196000,196000,196000,0
|
|
20250205,200500,13547067100,196000,196000,196000,196000,0
|
|
20250205,200400,13547067100,196000,196000,196000,196000,0
|
|
20250205,200300,13547067100,196000,196000,196000,196000,0
|
|
20250205,200200,13547067100,196000,196000,196000,196000,0
|
|
20250205,200100,13547067100,196000,196000,196000,196000,0
|
|
20250205,200000,13547067100,196000,196000,196000,196000,0
|
|
20250205,195900,13547067100,196000,196000,196000,196000,0
|
|
20250205,195800,13547067100,196000,196000,196000,196000,0
|
|
20250205,195700,13547067100,196000,196000,196000,196000,0
|
|
20250205,195600,13547067100,196000,196000,196000,196000,0
|
|
20250205,195500,13547067100,196000,196000,196000,196000,0
|
|
20250205,195400,13547067100,196000,196000,196000,196000,0
|
|
20250205,195300,13547067100,196000,196000,196000,196000,0
|
|
20250205,195200,13547067100,196000,196000,196000,196000,0
|
|
20250205,195100,13547067100,196000,196000,196000,196000,0
|
|
20250205,195000,13547067100,196000,196000,196000,196000,0
|
|
20250205,194900,13547067100,196000,196000,196000,196000,0
|
|
20250205,194800,13547067100,196000,196000,196000,196000,0
|
|
20250205,194700,13547067100,196000,196000,196000,196000,0
|
|
20250205,194600,13547067100,196000,196000,196000,196000,0
|
|
20250205,194500,13547067100,196000,196000,196000,196000,0
|
|
20250205,194400,13547067100,196000,196000,196000,196000,0
|
|
20250205,194300,13547067100,196000,196000,196000,196000,0
|
|
20250205,194200,13547067100,196000,196000,196000,196000,0
|
|
20250205,194100,13547067100,196000,196000,196000,196000,0
|
|
20250205,194000,13547067100,196000,196000,196000,196000,0
|
|
20250205,193900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,193800,13547067100,196000,196000,196000,196000,0
|
|
20250205,193700,13547067100,196000,196000,196000,196000,0
|
|
20250205,193600,13547067100,196000,196000,196000,196000,0
|
|
20250205,193500,13547067100,196000,196000,196000,196000,0
|
|
20250205,193400,13547067100,196000,196000,196000,196000,0
|
|
20250205,193300,13547067100,196000,196000,196000,196000,0
|
|
20250205,193200,13547067100,196000,196000,196000,196000,0
|
|
20250205,193100,13547067100,196000,196000,196000,196000,0
|
|
20250205,193000,13547067100,196000,196000,196000,196000,0
|
|
20250205,192900,13547067100,196000,196000,196000,196000,0
|
|
20250205,192800,13547067100,196000,196000,196000,196000,0
|
|
20250205,192700,13547067100,196000,196000,196000,196000,0
|
|
20250205,192600,13547067100,196000,196000,196000,196000,0
|
|
20250205,192500,13547067100,196000,196000,196000,196000,0
|
|
20250205,192400,13547067100,196000,196000,196000,196000,0
|
|
20250205,192300,13547067100,196000,196000,196000,196000,0
|
|
20250205,192200,13547067100,196000,196000,196000,196000,0
|
|
20250205,192100,13547067100,196000,196000,196000,196000,0
|
|
20250205,192000,13547067100,196000,196000,196000,196000,0
|
|
20250205,191900,13547067100,196000,196000,196000,196000,0
|
|
20250205,191800,13547067100,196000,196000,196000,196000,0
|
|
20250205,191700,13547067100,196000,196000,196000,196000,0
|
|
20250205,191600,13547067100,196000,196000,196000,196000,0
|
|
20250205,191500,13547067100,196000,196000,196000,196000,0
|
|
20250205,191400,13547067100,196000,196000,196000,196000,0
|
|
20250205,191300,13547067100,196000,196000,196000,196000,0
|
|
20250205,191200,13547067100,196000,196000,196000,196000,0
|
|
20250205,191100,13547067100,196000,196000,196000,196000,0
|
|
20250205,191000,13547067100,196000,196000,196000,196000,0
|
|
20250205,190900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,190800,13547067100,196000,196000,196000,196000,0
|
|
20250205,190700,13547067100,196000,196000,196000,196000,0
|
|
20250205,190600,13547067100,196000,196000,196000,196000,0
|
|
20250205,190500,13547067100,196000,196000,196000,196000,0
|
|
20250205,190400,13547067100,196000,196000,196000,196000,0
|
|
20250205,190300,13547067100,196000,196000,196000,196000,0
|
|
20250205,190200,13547067100,196000,196000,196000,196000,0
|
|
20250205,190100,13547067100,196000,196000,196000,196000,0
|
|
20250205,190000,13547067100,196000,196000,196000,196000,0
|
|
20250205,185900,13547067100,196000,196000,196000,196000,0
|
|
20250205,185800,13547067100,196000,196000,196000,196000,0
|
|
20250205,185700,13547067100,196000,196000,196000,196000,0
|
|
20250205,185600,13547067100,196000,196000,196000,196000,0
|
|
20250205,185500,13547067100,196000,196000,196000,196000,0
|
|
20250205,185400,13547067100,196000,196000,196000,196000,0
|
|
20250205,185300,13547067100,196000,196000,196000,196000,0
|
|
20250205,185200,13547067100,196000,196000,196000,196000,0
|
|
20250205,185100,13547067100,196000,196000,196000,196000,0
|
|
20250205,185000,13547067100,196000,196000,196000,196000,0
|
|
20250205,184900,13547067100,196000,196000,196000,196000,0
|
|
20250205,184800,13547067100,196000,196000,196000,196000,0
|
|
20250205,184700,13547067100,196000,196000,196000,196000,0
|
|
20250205,184600,13547067100,196000,196000,196000,196000,0
|
|
20250205,184500,13547067100,196000,196000,196000,196000,0
|
|
20250205,184400,13547067100,196000,196000,196000,196000,0
|
|
20250205,184300,13547067100,196000,196000,196000,196000,0
|
|
20250205,184200,13547067100,196000,196000,196000,196000,0
|
|
20250205,184100,13547067100,196000,196000,196000,196000,0
|
|
20250205,184000,13547067100,196000,196000,196000,196000,0
|
|
20250205,183900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,183800,13547067100,196000,196000,196000,196000,0
|
|
20250205,183700,13547067100,196000,196000,196000,196000,0
|
|
20250205,183600,13547067100,196000,196000,196000,196000,0
|
|
20250205,183500,13547067100,196000,196000,196000,196000,0
|
|
20250205,183400,13547067100,196000,196000,196000,196000,0
|
|
20250205,183300,13547067100,196000,196000,196000,196000,0
|
|
20250205,183200,13547067100,196000,196000,196000,196000,0
|
|
20250205,183100,13547067100,196000,196000,196000,196000,0
|
|
20250205,183000,13547067100,196000,196000,196000,196000,0
|
|
20250205,182900,13547067100,196000,196000,196000,196000,0
|
|
20250205,182800,13547067100,196000,196000,196000,196000,0
|
|
20250205,182700,13547067100,196000,196000,196000,196000,0
|
|
20250205,182600,13547067100,196000,196000,196000,196000,0
|
|
20250205,182500,13547067100,196000,196000,196000,196000,0
|
|
20250205,182400,13547067100,196000,196000,196000,196000,0
|
|
20250205,182300,13547067100,196000,196000,196000,196000,0
|
|
20250205,182200,13547067100,196000,196000,196000,196000,0
|
|
20250205,182100,13547067100,196000,196000,196000,196000,0
|
|
20250205,182000,13547067100,196000,196000,196000,196000,0
|
|
20250205,181900,13547067100,196000,196000,196000,196000,0
|
|
20250205,181800,13547067100,196000,196000,196000,196000,0
|
|
20250205,181700,13547067100,196000,196000,196000,196000,0
|
|
20250205,181600,13547067100,196000,196000,196000,196000,0
|
|
20250205,181500,13547067100,196000,196000,196000,196000,0
|
|
20250205,181400,13547067100,196000,196000,196000,196000,0
|
|
20250205,181300,13547067100,196000,196000,196000,196000,0
|
|
20250205,181200,13547067100,196000,196000,196000,196000,0
|
|
20250205,181100,13547067100,196000,196000,196000,196000,0
|
|
20250205,181000,13547067100,196000,196000,196000,196000,0
|
|
20250205,180900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,180800,13547067100,196000,196000,196000,196000,0
|
|
20250205,180700,13547067100,196000,196000,196000,196000,0
|
|
20250205,180600,13547067100,196000,196000,196000,196000,0
|
|
20250205,180500,13547067100,196000,196000,196000,196000,0
|
|
20250205,180400,13547067100,196000,196000,196000,196000,0
|
|
20250205,180300,13547067100,196000,196000,196000,196000,0
|
|
20250205,180200,13547067100,196000,196000,196000,196000,0
|
|
20250205,180100,13547067100,196000,196000,196000,196000,0
|
|
20250205,180000,13547067100,196000,196000,196000,196000,0
|
|
20250205,175900,13547067100,196000,196000,196000,196000,0
|
|
20250205,175800,13547067100,196000,196000,196000,196000,0
|
|
20250205,175700,13547067100,196000,196000,196000,196000,0
|
|
20250205,175600,13547067100,196000,196000,196000,196000,0
|
|
20250205,175500,13547067100,196000,196000,196000,196000,0
|
|
20250205,175400,13547067100,196000,196000,196000,196000,0
|
|
20250205,175300,13547067100,196000,196000,196000,196000,0
|
|
20250205,175200,13547067100,196000,196000,196000,196000,0
|
|
20250205,175100,13547067100,196000,196000,196000,196000,0
|
|
20250205,175000,13547067100,196000,196000,196000,196000,0
|
|
20250205,174900,13547067100,196000,196000,196000,196000,0
|
|
20250205,174800,13547067100,196000,196000,196000,196000,0
|
|
20250205,174700,13547067100,196000,196000,196000,196000,0
|
|
20250205,174600,13547067100,196000,196000,196000,196000,0
|
|
20250205,174500,13547067100,196000,196000,196000,196000,0
|
|
20250205,174400,13547067100,196000,196000,196000,196000,0
|
|
20250205,174300,13547067100,196000,196000,196000,196000,0
|
|
20250205,174200,13547067100,196000,196000,196000,196000,0
|
|
20250205,174100,13547067100,196000,196000,196000,196000,0
|
|
20250205,174000,13547067100,196000,196000,196000,196000,0
|
|
20250205,173900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,173800,13547067100,196000,196000,196000,196000,0
|
|
20250205,173700,13547067100,196000,196000,196000,196000,0
|
|
20250205,173600,13547067100,196000,196000,196000,196000,0
|
|
20250205,173500,13547067100,196000,196000,196000,196000,0
|
|
20250205,173400,13547067100,196000,196000,196000,196000,0
|
|
20250205,173300,13547067100,196000,196000,196000,196000,0
|
|
20250205,173200,13547067100,196000,196000,196000,196000,0
|
|
20250205,173100,13547067100,196000,196000,196000,196000,0
|
|
20250205,173000,13547067100,196000,196000,196000,196000,0
|
|
20250205,172900,13547067100,196000,196000,196000,196000,0
|
|
20250205,172800,13547067100,196000,196000,196000,196000,0
|
|
20250205,172700,13547067100,196000,196000,196000,196000,0
|
|
20250205,172600,13547067100,196000,196000,196000,196000,0
|
|
20250205,172500,13547067100,196000,196000,196000,196000,0
|
|
20250205,172400,13547067100,196000,196000,196000,196000,0
|
|
20250205,172300,13547067100,196000,196000,196000,196000,0
|
|
20250205,172200,13547067100,196000,196000,196000,196000,0
|
|
20250205,172100,13547067100,196000,196000,196000,196000,0
|
|
20250205,172000,13547067100,196000,196000,196000,196000,0
|
|
20250205,171900,13547067100,196000,196000,196000,196000,0
|
|
20250205,171800,13547067100,196000,196000,196000,196000,0
|
|
20250205,171700,13547067100,196000,196000,196000,196000,0
|
|
20250205,171600,13547067100,196000,196000,196000,196000,0
|
|
20250205,171500,13547067100,196000,196000,196000,196000,0
|
|
20250205,171400,13547067100,196000,196000,196000,196000,0
|
|
20250205,171300,13547067100,196000,196000,196000,196000,0
|
|
20250205,171200,13547067100,196000,196000,196000,196000,0
|
|
20250205,171100,13547067100,196000,196000,196000,196000,0
|
|
20250205,171000,13547067100,196000,196000,196000,196000,0
|
|
20250205,170900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,170800,13547067100,196000,196000,196000,196000,0
|
|
20250205,170700,13547067100,196000,196000,196000,196000,0
|
|
20250205,170600,13547067100,196000,196000,196000,196000,0
|
|
20250205,170500,13547067100,196000,196000,196000,196000,0
|
|
20250205,170400,13547067100,196000,196000,196000,196000,0
|
|
20250205,170300,13547067100,196000,196000,196000,196000,0
|
|
20250205,170200,13547067100,196000,196000,196000,196000,0
|
|
20250205,170100,13547067100,196000,196000,196000,196000,0
|
|
20250205,170000,13547067100,196000,196000,196000,196000,0
|
|
20250205,165900,13547067100,196000,196000,196000,196000,0
|
|
20250205,165800,13547067100,196000,196000,196000,196000,0
|
|
20250205,165700,13547067100,196000,196000,196000,196000,0
|
|
20250205,165600,13547067100,196000,196000,196000,196000,0
|
|
20250205,165500,13547067100,196000,196000,196000,196000,0
|
|
20250205,165400,13547067100,196000,196000,196000,196000,0
|
|
20250205,165300,13547067100,196000,196000,196000,196000,0
|
|
20250205,165200,13547067100,196000,196000,196000,196000,0
|
|
20250205,165100,13547067100,196000,196000,196000,196000,0
|
|
20250205,165000,13547067100,196000,196000,196000,196000,0
|
|
20250205,164900,13547067100,196000,196000,196000,196000,0
|
|
20250205,164800,13547067100,196000,196000,196000,196000,0
|
|
20250205,164700,13547067100,196000,196000,196000,196000,0
|
|
20250205,164600,13547067100,196000,196000,196000,196000,0
|
|
20250205,164500,13547067100,196000,196000,196000,196000,0
|
|
20250205,164400,13547067100,196000,196000,196000,196000,0
|
|
20250205,164300,13547067100,196000,196000,196000,196000,0
|
|
20250205,164200,13547067100,196000,196000,196000,196000,0
|
|
20250205,164100,13547067100,196000,196000,196000,196000,0
|
|
20250205,164000,13547067100,196000,196000,196000,196000,0
|
|
20250205,163900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,163800,13547067100,196000,196000,196000,196000,0
|
|
20250205,163700,13547067100,196000,196000,196000,196000,0
|
|
20250205,163600,13547067100,196000,196000,196000,196000,0
|
|
20250205,163500,13547067100,196000,196000,196000,196000,0
|
|
20250205,163400,13547067100,196000,196000,196000,196000,0
|
|
20250205,163300,13547067100,196000,196000,196000,196000,0
|
|
20250205,163200,13547067100,196000,196000,196000,196000,0
|
|
20250205,163100,13547067100,196000,196000,196000,196000,0
|
|
20250205,163000,13547067100,196000,196000,196000,196000,0
|
|
20250205,162900,13547067100,196000,196000,196000,196000,0
|
|
20250205,162800,13547067100,196000,196000,196000,196000,0
|
|
20250205,162700,13547067100,196000,196000,196000,196000,0
|
|
20250205,162600,13547067100,196000,196000,196000,196000,0
|
|
20250205,162500,13547067100,196000,196000,196000,196000,0
|
|
20250205,162400,13547067100,196000,196000,196000,196000,0
|
|
20250205,162300,13547067100,196000,196000,196000,196000,0
|
|
20250205,162200,13547067100,196000,196000,196000,196000,0
|
|
20250205,162100,13547067100,196000,196000,196000,196000,0
|
|
20250205,162000,13547067100,196000,196000,196000,196000,0
|
|
20250205,161900,13547067100,196000,196000,196000,196000,0
|
|
20250205,161800,13547067100,196000,196000,196000,196000,0
|
|
20250205,161700,13547067100,196000,196000,196000,196000,0
|
|
20250205,161600,13547067100,196000,196000,196000,196000,0
|
|
20250205,161500,13547067100,196000,196000,196000,196000,0
|
|
20250205,161400,13547067100,196000,196000,196000,196000,0
|
|
20250205,161300,13547067100,196000,196000,196000,196000,0
|
|
20250205,161200,13547067100,196000,196000,196000,196000,0
|
|
20250205,161100,13547067100,196000,196000,196000,196000,0
|
|
20250205,161000,13547067100,196000,196000,196000,196000,0
|
|
20250205,160900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,160800,13547067100,196000,196000,196000,196000,0
|
|
20250205,160700,13547067100,196000,196000,196000,196000,0
|
|
20250205,160600,13547067100,196000,196000,196000,196000,0
|
|
20250205,160500,13547067100,196000,196000,196000,196000,0
|
|
20250205,160400,13547067100,196000,196000,196000,196000,0
|
|
20250205,160300,13547067100,196000,196000,196000,196000,0
|
|
20250205,160200,13547067100,196000,196000,196000,196000,0
|
|
20250205,160100,13547067100,196000,196000,196000,196000,0
|
|
20250205,160000,13547067100,196000,196000,196000,196000,0
|
|
20250205,155900,13547067100,196000,196000,196000,196000,0
|
|
20250205,155800,13547067100,196000,196000,196000,196000,0
|
|
20250205,155700,13547067100,196000,196000,196000,196000,0
|
|
20250205,155600,13547067100,196000,196000,196000,196000,0
|
|
20250205,155500,13547067100,196000,196000,196000,196000,0
|
|
20250205,155400,13547067100,196000,196000,196000,196000,0
|
|
20250205,155300,13547067100,196000,196000,196000,196000,0
|
|
20250205,155200,13547067100,196000,196000,196000,196000,0
|
|
20250205,155100,13547067100,196000,196000,196000,196000,0
|
|
20250205,155000,13547067100,196000,196000,196000,196000,0
|
|
20250205,154900,13547067100,196000,196000,196000,196000,0
|
|
20250205,154800,13547067100,196000,196000,196000,196000,0
|
|
20250205,154700,13547067100,196000,196000,196000,196000,0
|
|
20250205,154600,13547067100,196000,196000,196000,196000,0
|
|
20250205,154500,13547067100,196000,196000,196000,196000,0
|
|
20250205,154400,13547067100,196000,196000,196000,196000,0
|
|
20250205,154300,13547067100,196000,196000,196000,196000,0
|
|
20250205,154200,13547067100,196000,196000,196000,196000,0
|
|
20250205,154100,13547067100,196000,196000,196000,196000,0
|
|
20250205,154000,13547067100,196000,196000,196000,196000,0
|
|
20250205,153900,13547067100,196000,196000,196000,196000,1470
|
|
20250205,153800,13547067100,196000,196000,196000,196000,0
|
|
20250205,153700,13547067100,196000,196000,196000,196000,0
|
|
20250205,153600,13547067100,196000,196000,196000,196000,0
|
|
20250205,153500,13547067100,196000,196000,196000,196000,0
|
|
20250205,153400,13547067100,196000,196000,196000,196000,0
|
|
20250205,153300,13547067100,196000,196000,196000,196000,0
|
|
20250205,153200,13547067100,196000,196000,196000,196000,0
|
|
20250205,153100,13547067100,196000,196000,196000,196000,0
|
|
20250205,153000,13547067100,196000,196000,196000,196000,1470
|
|
20250205,152900,13258947100,195600,195600,195600,195600,0
|
|
20250205,152800,13258947100,195600,195600,195600,195600,0
|
|
20250205,152700,13258947100,195600,195600,195600,195600,0
|
|
20250205,152600,13258947100,195600,195600,195600,195600,0
|
|
20250205,152500,13258947100,195600,195600,195600,195600,0
|
|
20250205,152400,13258947100,195600,195600,195600,195600,0
|
|
20250205,152300,13258947100,195600,195600,195600,195600,0
|
|
20250205,152200,13258947100,195600,195600,195600,195600,0
|
|
20250205,152100,13258947100,195600,195600,195600,195600,0
|
|
20250205,152000,13258947100,195600,195600,195600,195600,0
|
|
20250205,151900,13258947100,195600,195400,195600,195400,99
|
|
20250205,151800,13239596800,195500,195400,195500,195400,24
|
|
20250205,151700,13234905700,195500,195500,195500,195500,43
|
|
20250205,151600,13226499200,195600,195600,195600,195500,40
|
|
20250205,151500,13218675800,195600,195600,195600,195500,27
|
|
20250205,151400,13213395000,195600,195600,195700,195600,54
|
|
20250205,151300,13202832100,195600,195600,195800,195600,89
|
|
20250205,151200,13185419400,195600,195700,195800,195600,29
|
|
20250205,151100,13179744100,195700,195800,195800,195700,49
|
|
20250205,151000,13170154500,195700,195700,195900,195600,53
|
|
20250205,150900,13159782500,195700,195800,195800,195700,66
|
|
20250205,150800,13146861000,195800,195700,195800,195600,30
|
|
20250205,150700,13140990000,195700,195800,195900,195600,27
|
|
20250205,150600,13135703500,195600,195500,195800,195400,41
|
|
20250205,150500,13127686800,195300,195400,195500,195200,124
|
|
20250205,150400,13103475600,195500,195500,195600,195400,61
|
|
20250205,150300,13091550800,195200,195900,196000,195200,187
|
|
20250205,150200,13054967400,195900,196000,196000,195900,72
|
|
20250205,150100,13040858800,196000,196200,196200,196000,81
|
|
20250205,150000,13024969800,196300,196400,196500,196200,112
|
|
20250205,145900,13002980200,196500,196500,196500,196400,272
|
|
20250205,145800,12949553800,196500,196300,196500,196200,290
|
|
20250205,145700,12892612700,196300,196500,196500,196200,79
|
|
20250205,145600,12877104600,196400,196200,196500,196200,277
|
|
20250205,145500,12822710300,196300,196100,196300,196100,370
|
|
20250205,145400,12750094300,196200,196100,196200,196100,43
|
|
20250205,145300,12741661200,196100,196100,196100,196000,123
|
|
20250205,145200,12717542900,196000,196100,196100,196000,62
|
|
20250205,145100,12705388000,196100,196200,196200,196100,62
|
|
20250205,145000,12693229300,196200,196100,196200,196100,293
|
|
20250205,144900,12635757800,196200,196000,196200,196000,373
|
|
20250205,144800,12562601100,196000,195700,196200,195700,1050
|
|
20250205,144700,12356831800,195800,195800,195800,195700,45
|
|
20250205,144600,12348021100,195700,195800,195800,195700,29
|
|
20250205,144500,12342344300,195600,195800,195800,195600,40
|
|
20250205,144400,12334514200,195700,195800,195900,195700,62
|
|
20250205,144300,12322374500,195900,195700,195900,195700,46
|
|
20250205,144200,12313365100,195700,195900,195900,195200,39
|
|
20250205,144100,12305730600,195800,195300,195800,195000,463
|
|
20250205,144000,12215214100,195400,195200,195400,195200,74
|
|
20250205,143900,12200767700,195200,195100,195200,195000,40
|
|
20250205,143800,12192963500,195100,195100,195100,194800,78
|
|
20250205,143700,12177751600,195100,194800,195100,194800,29
|
|
20250205,143600,12172098100,194900,194800,194900,194700,70
|
|
20250205,143500,12158461600,194800,194700,194800,194700,29
|
|
20250205,143400,12152813000,194700,194700,194800,194700,13
|
|
20250205,143300,12150281400,194700,194700,194800,194700,33
|
|
20250205,143200,12143855400,194700,194900,194900,194700,74
|
|
20250205,143100,12129438900,194800,194900,194900,194800,25
|
|
20250205,143000,12124566500,195000,195000,195100,194900,58
|
|
20250205,142900,12113256000,195000,194800,195100,194800,34
|
|
20250205,142800,12106628300,194800,194800,194900,194800,16
|
|
20250205,142700,12103511100,194800,194800,194900,194800,41
|
|
20250205,142600,12095522700,194800,195100,195100,194800,205
|
|
20250205,142500,12055563600,195100,195200,195200,195100,43
|
|
20250205,142400,12047172500,195200,195100,195200,195000,48
|
|
20250205,142300,12037807900,195300,195300,195400,195300,107
|
|
20250205,142200,12016904100,195400,195300,195400,195200,40
|
|
20250205,142100,12009090800,195400,195500,195500,195300,73
|
|
20250205,142000,11994826800,195500,195500,195500,195400,46
|
|
20250205,141900,11985833900,195500,195400,195500,195400,58
|
|
20250205,141800,11974499000,195400,195500,195500,195300,66
|
|
20250205,141700,11961601100,195400,195400,195500,195200,59
|
|
20250205,141600,11950074600,195400,195100,195400,195100,334
|
|
20250205,141500,11884878800,195100,195100,195100,195000,26
|
|
20250205,141400,11879807100,195200,195100,195200,195100,13
|
|
20250205,141300,11877270400,195200,195100,195200,195100,46
|
|
20250205,141200,11868294900,195200,195100,195200,194800,7
|
|
20250205,141100,11866929300,195200,195300,195400,195200,100
|
|
20250205,141000,11847400700,195300,194500,195300,194500,438
|
|
20250205,140900,11762001000,194700,194200,194700,194200,295
|
|
20250205,140800,11704616400,194300,194200,194300,194200,5
|
|
20250205,140700,11703645000,194200,194200,194200,194200,12
|
|
20250205,140600,11701314600,194100,194400,194400,194100,45
|
|
20250205,140500,11692571800,194300,194400,194500,194300,66
|
|
20250205,140400,11679743400,194100,194000,194500,194000,206
|
|
20250205,140300,11639696100,193900,193900,194100,193900,52
|
|
20250205,140200,11629606100,193900,193700,193900,193700,145
|
|
20250205,140100,11601519000,193600,193600,193700,193600,12
|
|
20250205,140000,11599195100,193600,193600,193700,193600,23
|
|
20250205,135900,11594741800,193700,193700,193700,193600,36
|
|
20250205,135800,11587771200,193700,193600,193700,193600,40
|
|
20250205,135700,11580025700,193600,193600,193700,193600,115
|
|
20250205,135600,11557761300,193700,193700,193700,193600,47
|
|
20250205,135500,11548659800,193700,193900,193900,193700,29
|
|
20250205,135400,11543042300,193600,193800,193900,193600,25
|
|
20250205,135300,11538197800,193900,193700,193900,193700,27
|
|
20250205,135200,11532965700,193700,194200,194200,193700,36
|
|
20250205,135100,11525987200,193700,194300,194300,193700,526
|
|
20250205,135000,11423911700,194300,194400,194400,194200,32
|
|
20250205,134900,11417692900,194200,194400,194400,194200,122
|
|
20250205,134800,11393986300,194400,194400,194400,194300,26
|
|
20250205,134700,11388932900,194300,194500,194500,194300,44
|
|
20250205,134600,11380379200,194400,194600,194600,194400,2
|
|
20250205,134500,11379990200,194600,194400,194600,194300,29
|
|
20250205,134400,11374351000,194400,194300,194400,194200,22
|
|
20250205,134300,11370076000,194200,194500,194500,194200,54
|
|
20250205,134200,11359579400,194600,194500,194700,194400,165
|
|
20250205,134100,11327476500,194500,194500,194600,194500,65
|
|
20250205,134000,11314831300,194500,194500,194600,194500,23
|
|
20250205,133900,11310357700,194600,194500,194600,194400,42
|
|
20250205,133800,11302189700,194500,194600,194600,194500,76
|
|
20250205,133700,11287405900,194600,194500,194600,194500,11
|
|
20250205,133600,11285265800,194500,194400,194500,194400,53
|
|
20250205,133500,11274959500,194500,194500,194500,194400,63
|
|
20250205,133400,11262706100,194500,194400,194500,194300,36
|
|
20250205,133300,11255707300,194300,194000,194300,194000,38
|
|
20250205,133200,11248327400,193900,194300,194300,193900,207
|
|
20250205,133100,11208175500,194300,194400,194400,194300,25
|
|
20250205,133000,11203317600,194300,194400,194400,194300,41
|
|
20250205,132900,11195350600,194300,194400,194400,194300,8
|
|
20250205,132800,11193795800,194200,194300,194400,194200,10
|
|
20250205,132700,11191852300,194300,194100,194400,194100,34
|
|
20250205,132600,11185246800,194100,194100,194100,194100,27
|
|
20250205,132500,11180006100,194000,194500,194500,194000,108
|
|
20250205,132400,11159031900,194500,194400,194500,194400,11
|
|
20250205,132300,11156892800,194400,194400,194500,194400,40
|
|
20250205,132200,11149116700,194200,194200,194200,194200,3
|
|
20250205,132100,11148534100,194200,194400,194600,194100,100
|
|
20250205,132000,11129085700,194000,194000,194000,194000,0
|
|
20250205,131900,11129085700,194000,194000,194000,194000,10
|
|
20250205,131800,11127145700,193900,193900,193900,193900,2
|
|
20250205,131700,11126757900,194400,194700,194700,194400,88
|
|
20250205,131600,11109636000,194800,194600,194800,194600,21
|
|
20250205,131500,11105547400,194700,194500,194700,194500,46
|
|
20250205,131400,11096597300,194500,194600,194600,194500,61
|
|
20250205,131300,11084728100,194600,194600,194600,194600,26
|
|
20250205,131200,11079668500,194600,194600,194600,194500,40
|
|
20250205,131100,11071885000,194600,194000,194600,194000,70
|
|
20250205,131000,11058275400,193800,193800,193800,193800,0
|
|
20250205,130900,11058275400,193800,193900,194400,193800,137
|
|
20250205,130800,11031713800,193800,193800,194400,193800,165
|
|
20250205,130700,10999659000,193900,193800,193900,193800,11
|
|
20250205,130600,10997526200,193800,193700,193800,193600,68
|
|
20250205,130500,10984355500,193700,193800,193800,193700,56
|
|
20250205,130400,10973503100,193800,193800,193900,193800,31
|
|
20250205,130300,10967494800,193800,193900,193900,193800,2
|
|
20250205,130200,10967107100,194000,194000,194000,193600,342
|
|
20250205,130100,10900830400,194000,194200,194400,194000,100
|
|
20250205,130000,10881428200,194300,194400,194400,194300,62
|
|
20250205,125900,10869381200,194400,194400,194400,194300,17
|
|
20250205,125800,10866077300,194400,194400,194400,194300,17
|
|
20250205,125700,10862773100,194400,194700,194700,194300,24
|
|
20250205,125600,10858105800,194600,194300,194600,194300,185
|
|
20250205,125500,10822125300,194300,194000,194300,194000,162
|
|
20250205,125400,10790696400,194000,194000,194000,194000,73
|
|
20250205,125300,10776534400,193900,193900,194000,193900,16
|
|
20250205,125200,10773431600,193900,194000,194000,193900,9
|
|
20250205,125100,10771686100,193900,194000,194000,193900,69
|
|
20250205,125000,10758306700,194000,193800,194000,193700,48
|
|
20250205,124900,10749000300,193700,193700,193700,193700,33
|
|
20250205,124800,10742608200,193700,193600,193900,193600,53
|
|
20250205,124700,10732340400,193700,193600,193700,193600,59
|
|
20250205,124600,10720913600,193700,193700,193700,193600,21
|
|
20250205,124500,10716846100,193700,193700,193700,193700,44
|
|
20250205,124400,10708323300,193700,193700,193900,193600,58
|
|
20250205,124300,10697086400,193600,193600,193600,193600,25
|
|
20250205,124200,10692246400,193700,193700,193700,193600,51
|
|
20250205,124100,10682369600,193800,193900,193900,193800,64
|
|
20250205,124000,10669964600,193900,194100,194100,193900,20
|
|
20250205,123900,10666083800,194000,194100,194200,194000,49
|
|
20250205,123800,10656572500,194100,194400,194500,194100,40
|
|
20250205,123700,10648800900,194200,194300,194300,194200,4
|
|
20250205,123600,10648023900,194300,194400,194400,194100,87
|
|
20250205,123500,10631124800,194500,194500,194500,194400,22
|
|
20250205,123400,10626845900,194500,194500,194600,194500,25
|
|
20250205,123300,10621982600,194500,194800,194800,194400,83
|
|
20250205,123200,10605835400,194900,194900,194900,194900,7
|
|
20250205,123100,10604471100,194900,194400,194900,194400,13
|
|
20250205,123000,10601939400,194400,194700,194900,194300,278
|
|
20250205,122900,10547799400,194800,194800,194800,194800,3
|
|
20250205,122800,10547215000,194700,194600,194700,194600,25
|
|
20250205,122700,10542347600,194700,194800,194800,194700,23
|
|
20250205,122600,10537869100,194800,194800,194800,194800,13
|
|
20250205,122500,10535336700,194800,194800,194800,194600,54
|
|
20250205,122400,10524820500,194800,194800,194900,194800,28
|
|
20250205,122300,10519365500,194800,194700,194800,194700,23
|
|
20250205,122200,10514885800,194700,194800,194800,194700,49
|
|
20250205,122100,10505341000,194800,194800,194800,194800,10
|
|
20250205,122000,10503393000,194300,194300,194300,194200,209
|
|
20250205,121900,10462784500,194300,194200,194300,194200,43
|
|
20250205,121800,10454432600,194200,194300,194300,194200,35
|
|
20250205,121700,10447633400,194300,194700,194700,194300,92
|
|
20250205,121600,10429739200,194800,195300,195300,194800,34
|
|
20250205,121500,10423113100,195400,195500,195500,195400,83
|
|
20250205,121400,10406888800,195700,195700,195700,195500,26
|
|
20250205,121300,10401802600,195700,195800,195900,195700,67
|
|
20250205,121200,10388681800,195800,195800,195900,195500,45
|
|
20250205,121100,10379870400,195800,195700,195800,195700,109
|
|
20250205,121000,10358535600,195500,195700,195800,195500,87
|
|
20250205,120900,10341513900,195700,195500,195700,195500,72
|
|
20250205,120800,10327432600,195600,195200,195600,195200,556
|
|
20250205,120700,10218804300,195200,194800,195200,194800,744
|
|
20250205,120600,10073707600,194800,194800,194800,194800,42
|
|
20250205,120500,10065526000,194800,194700,194800,194700,71
|
|
20250205,120400,10051696200,194700,194700,194700,194700,17
|
|
20250205,120300,10048386300,194700,194700,194800,194700,38
|
|
20250205,120200,10040986300,194700,194700,194800,194700,62
|
|
20250205,120100,10028913100,194600,194200,194600,194200,165
|
|
20250205,120000,9996854400,194100,194200,194200,194100,27
|
|
20250205,115900,9991612800,194200,194100,194200,194000,36
|
|
20250205,115800,9984625900,194200,194200,194300,194000,48
|
|
20250205,115700,9975304300,194200,194200,194300,194200,21
|
|
20250205,115600,9971225100,194300,194200,194300,194200,28
|
|
20250205,115500,9965787400,194000,194100,194100,194000,28
|
|
20250205,115400,9960353800,193900,193900,193900,193900,2
|
|
20250205,115300,9959966000,193800,193900,193900,193800,34
|
|
20250205,115200,9953376300,193800,194000,194000,193700,28
|
|
20250205,115100,9947947900,194000,194300,194300,194000,77
|
|
20250205,115000,9933003400,194300,194400,194400,194300,11
|
|
20250205,114900,9930865400,194400,194400,194400,193800,14
|
|
20250205,114800,9928144400,193700,194400,194500,193700,31
|
|
20250205,114700,9922121300,194400,193600,194600,193600,94
|
|
20250205,114600,9903859200,193600,193500,193600,193500,15
|
|
20250205,114500,9900956000,193500,193000,193500,193000,28
|
|
20250205,114400,9895548600,193500,193500,193500,193300,43
|
|
20250205,114300,9887230100,193500,193500,194300,193500,204
|
|
20250205,114200,9847631700,194200,193300,194200,193300,30
|
|
20250205,114100,9841825500,193300,194100,194200,193300,124
|
|
20250205,114000,9817766100,194100,194000,194100,194000,81
|
|
20250205,113900,9802051200,193900,193700,193900,193700,57
|
|
20250205,113800,9791000600,193700,193600,193700,193600,70
|
|
20250205,113700,9777445800,193600,193100,193600,193100,184
|
|
20250205,113600,9741851100,193200,193000,193200,193000,78
|
|
20250205,113500,9726789800,192900,193100,193100,192900,42
|
|
20250205,113400,9718684700,193100,193000,193100,193000,12
|
|
20250205,113300,9716368000,193000,192900,193300,192900,84
|
|
20250205,113200,9700146100,192800,192900,193000,192800,16
|
|
20250205,113100,9697059700,193000,193100,193200,193000,65
|
|
20250205,113000,9684508200,192900,192300,192900,192300,144
|
|
20250205,112900,9656799000,192200,192200,192300,192200,67
|
|
20250205,112800,9643915800,192300,192600,192600,192300,29
|
|
20250205,112700,9638335100,192600,192000,193200,192000,514
|
|
20250205,112600,9539627800,191900,192900,192900,191900,339
|
|
20250205,112500,9474341000,193000,193100,193200,193000,48
|
|
20250205,112400,9465073400,193500,193300,193500,193100,55
|
|
20250205,112300,9454447700,193200,193600,193600,193200,53
|
|
20250205,112200,9444196100,193600,193900,194000,193500,268
|
|
20250205,112100,9392233300,193700,194200,194200,193600,266
|
|
20250205,112000,9340631400,194100,194100,194100,194000,17
|
|
20250205,111900,9337331800,194600,194500,194700,194300,47
|
|
20250205,111800,9328193800,194900,195000,195000,194500,595
|
|
20250205,111700,9212298000,194800,194800,195000,194800,77
|
|
20250205,111600,9197287500,195000,194800,195000,194700,141
|
|
20250205,111500,9169810200,194800,194900,194900,194600,88
|
|
20250205,111400,9152673500,194900,194600,194900,194600,26
|
|
20250205,111300,9147606400,194900,194400,194900,194400,146
|
|
20250205,111200,9119198100,194400,194000,194400,194000,139
|
|
20250205,111100,9092207900,193900,193800,193900,193700,270
|
|
20250205,111000,9039886800,193700,194400,194400,193700,192
|
|
20250205,110900,9002659100,194400,194600,194600,194400,6
|
|
20250205,110800,9001492300,194600,195100,195100,194500,144
|
|
20250205,110700,8973432000,195000,195000,195000,194900,45
|
|
20250205,110600,8964657900,194900,194400,195000,194400,165
|
|
20250205,110500,8932522300,194400,194200,194700,193900,71
|
|
20250205,110400,8918738800,194300,193800,194300,193500,208
|
|
20250205,110300,8878417900,193800,194300,194400,193800,176
|
|
20250205,110200,8844273900,194300,194400,194600,194300,142
|
|
20250205,110100,8816659100,194400,194000,194500,194000,101
|
|
20250205,110000,8797049300,194000,194100,194300,193900,254
|
|
20250205,105900,8747751900,194100,194600,194600,194100,253
|
|
20250205,105800,8698592100,194600,194900,194900,194600,62
|
|
20250205,105700,8686521200,194900,195100,195200,194600,216
|
|
20250205,105600,8644424000,195100,194800,195300,194700,300
|
|
20250205,105500,8585889400,194500,194600,195000,194400,225
|
|
20250205,105400,8542113700,194600,195100,195200,194600,460
|
|
20250205,105300,8452487500,195100,195200,195400,195000,294
|
|
20250205,105200,8395109600,195100,195700,195900,195100,198
|
|
20250205,105100,8356380400,195700,194900,195700,194900,165
|
|
20250205,105000,8324148000,194800,194700,195200,194700,176
|
|
20250205,104900,8289848200,194800,195400,195500,194700,588
|
|
20250205,104800,8175157700,195400,196200,196200,195300,219
|
|
20250205,104700,8132343500,196100,195200,197000,195100,802
|
|
20250205,104600,7975273000,195500,196300,196500,195400,1318
|
|
20250205,104500,7717219000,196500,197700,197900,196400,1483
|
|
20250205,104400,7424731400,197600,196300,197700,196200,1448
|
|
20250205,104300,7139751000,196300,194500,196800,194500,1162
|
|
20250205,104200,6912992700,194300,194300,194300,194300,0
|
|
20250205,104100,6912992700,194300,193900,194300,193900,633
|
|
20250205,104000,6790141500,193900,193200,194000,193200,1526
|
|
20250205,103900,6494746900,193200,193200,193300,192800,159
|
|
20250205,103800,6464018500,193300,193300,193300,193300,36
|
|
20250205,103700,6457059700,193400,193400,193400,192400,167
|
|
20250205,103600,6424776000,193200,192700,193500,192500,835
|
|
20250205,103500,6263579300,192600,192800,192800,192500,86
|
|
20250205,103400,6247018500,192900,192500,192900,192500,72
|
|
20250205,103300,6233131500,192500,192400,192900,192300,431
|
|
20250205,103200,6150081500,192300,191900,192300,191900,150
|
|
20250205,103100,6121261100,191900,192500,192500,191900,91
|
|
20250205,103000,6103769800,192600,192800,193000,192500,78
|
|
20250205,102900,6088734600,192900,192300,193000,192000,423
|
|
20250205,102800,6007301900,192300,192500,193000,192300,231
|
|
20250205,102700,5962788200,192500,193200,193300,192400,281
|
|
20250205,102600,5908572900,192600,193500,193500,192600,773
|
|
20250205,102500,5759329900,193500,192400,193500,192200,1413
|
|
20250205,102400,5486768000,192400,191200,192400,191100,1051
|
|
20250205,102300,5285089500,191200,190800,191700,190800,360
|
|
20250205,102200,5216255900,191000,190200,191000,190200,312
|
|
20250205,102100,5156781600,190200,189900,190200,189800,944
|
|
20250205,102000,4977446900,189900,189000,190000,188700,1202
|
|
20250205,101900,4749584200,189000,188700,189000,188700,147
|
|
20250205,101800,4721825300,188300,187700,188300,187700,32
|
|
20250205,101700,4715816500,187700,188800,189000,187700,265
|
|
20250205,101600,4665793700,189100,188000,189100,188000,1578
|
|
20250205,101500,4368122900,188000,187600,188000,187500,726
|
|
20250205,101400,4231784500,187600,187600,187600,187500,24
|
|
20250205,101300,4227282200,187600,187500,187600,187500,20
|
|
20250205,101200,4223531800,187600,187600,187700,187600,104
|
|
20250205,101100,4204021300,187700,187700,187700,187600,14
|
|
20250205,101000,4201394000,187700,187600,187700,187600,113
|
|
20250205,100900,4180185000,187600,187600,187600,187400,55
|
|
20250205,100800,4169867400,187400,187800,187800,187400,18
|
|
20250205,100700,4166491700,187700,187700,187800,187500,97
|
|
20250205,100600,4148286700,187700,187600,187700,187600,59
|
|
20250205,100500,4137214000,187600,187400,187600,187400,208
|
|
20250205,100400,4098214100,187300,187500,187500,187300,34
|
|
20250205,100300,4091841700,187500,187500,187500,187300,14
|
|
20250205,100200,4089217500,187600,187200,187600,187200,6
|
|
20250205,100100,4088093000,187200,187400,187600,187200,101
|
|
20250205,100000,4069153800,187400,187200,187500,187200,368
|
|
20250205,095900,4000218800,187200,187000,187200,187000,29
|
|
20250205,095800,3994791800,187000,187200,187200,187000,25
|
|
20250205,095700,3990115200,187200,187200,187200,187200,22
|
|
20250205,095600,3985996800,187200,187400,187500,187200,20
|
|
20250205,095500,3982252000,187500,187600,187600,187500,10
|
|
20250205,095400,3980376400,187600,187600,187600,187500,56
|
|
20250205,095300,3969873500,187500,187200,187700,187200,630
|
|
20250205,095200,3851727400,187200,186700,187200,186700,140
|
|
20250205,095100,3825544900,186500,186700,186900,185900,119
|
|
20250205,095000,3803318000,186500,185800,186600,185800,69
|
|
20250205,094900,3790465200,185600,186800,186900,185500,110
|
|
20250205,094800,3770008600,186900,186900,186900,186900,12
|
|
20250205,094700,3767765800,186900,186900,186900,185800,28
|
|
20250205,094600,3762557300,186900,187200,187700,186900,613
|
|
20250205,094500,3647664800,187000,185600,187000,185500,939
|
|
20250205,094400,3472604100,185700,185600,185700,185600,23
|
|
20250205,094300,3468334100,186000,185600,186000,185600,28
|
|
20250205,094200,3463136100,185600,186000,186000,185600,87
|
|
20250205,094100,3446971200,186100,186100,186100,186000,67
|
|
20250205,094000,3434505700,186000,186100,186100,185900,63
|
|
20250205,093900,3422788000,186200,186200,186200,185900,7
|
|
20250205,093800,3421485100,186300,186100,186400,186100,176
|
|
20250205,093700,3388710600,186100,185600,186100,185600,152
|
|
20250205,093600,3360443900,185600,185600,185600,185500,28
|
|
20250205,093500,3355248200,185600,185600,185600,185600,2
|
|
20250205,093400,3354877000,185600,185500,185600,185500,16
|
|
20250205,093300,3351908300,185300,185500,185800,185300,36
|
|
20250205,093200,3345231600,185600,186000,186100,185500,65
|
|
20250205,093100,3333156600,186000,186100,186100,185600,75
|
|
20250205,093000,3319221000,186100,186100,186100,186000,117
|
|
20250205,092900,3297447800,185900,185900,186100,185800,108
|
|
20250205,092800,3277363300,185900,186000,186000,185600,64
|
|
20250205,092700,3265474300,185900,185800,185900,185800,78
|
|
20250205,092600,3250978800,185800,185700,185800,185600,128
|
|
20250205,092500,3227218500,185600,185200,185600,185200,53
|
|
20250205,092400,3217388400,185200,185400,185400,185100,94
|
|
20250205,092300,3199972600,185400,185400,185500,185300,96
|
|
20250205,092200,3182179900,185500,186000,186000,185400,247
|
|
20250205,092100,3136318600,186000,185800,186100,185800,104
|
|
20250205,092000,3116972800,185700,185800,186500,185700,826
|
|
20250205,091900,2963103200,186100,186800,186800,185600,423
|
|
20250205,091800,2884213200,187000,187800,187800,186900,845
|
|
20250205,091700,2726045200,187800,187500,188300,187500,199
|
|
20250205,091600,2688716200,188400,188600,188800,187400,417
|
|
20250205,091500,2610440700,188500,188700,188800,187700,254
|
|
20250205,091400,2562562900,188600,188700,189500,188600,199
|
|
20250205,091300,2524940900,189500,188000,189500,187800,2562
|
|
20250205,091200,2041920700,188000,186800,188000,186800,357
|
|
20250205,091100,1974978500,186800,188000,188300,186500,360
|
|
20250205,091000,1907419400,188000,187600,188500,187600,817
|
|
20250205,090900,1753857000,186900,185700,187800,185700,2687
|
|
20250205,090800,1251981100,185700,186300,186400,185700,306
|
|
20250205,090700,1195005400,186300,185000,186400,185000,709
|
|
20250205,090600,1063202100,185800,184300,185800,184300,1094
|
|
20250205,090500,860719400,184100,184700,185300,184000,1116
|
|
20250205,090400,654430300,184700,184000,184800,183300,935
|
|
20250205,090300,482214100,184100,184300,184300,183300,201
|
|
20250205,090200,445328800,184300,181200,184400,181200,1049
|
|
20250205,090100,253151300,182300,181000,182500,179500,739
|
|
20250205,090000,118932300,181200,176700,181200,176700,667
|