741 lines
43 KiB
CSV
741 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,211800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,211700,94530903500,309500,309500,309500,309500,0
|
|
20250205,211600,94530903500,309500,309500,309500,309500,0
|
|
20250205,211500,94530903500,309500,309500,309500,309500,0
|
|
20250205,211400,94530903500,309500,309500,309500,309500,0
|
|
20250205,211300,94530903500,309500,309500,309500,309500,0
|
|
20250205,211200,94530903500,309500,309500,309500,309500,0
|
|
20250205,211100,94530903500,309500,309500,309500,309500,0
|
|
20250205,211000,94530903500,309500,309500,309500,309500,0
|
|
20250205,210900,94530903500,309500,309500,309500,309500,0
|
|
20250205,210800,94530903500,309500,309500,309500,309500,0
|
|
20250205,210700,94530903500,309500,309500,309500,309500,0
|
|
20250205,210600,94530903500,309500,309500,309500,309500,0
|
|
20250205,210500,94530903500,309500,309500,309500,309500,0
|
|
20250205,210400,94530903500,309500,309500,309500,309500,0
|
|
20250205,210300,94530903500,309500,309500,309500,309500,0
|
|
20250205,210200,94530903500,309500,309500,309500,309500,0
|
|
20250205,210100,94530903500,309500,309500,309500,309500,0
|
|
20250205,210000,94530903500,309500,309500,309500,309500,0
|
|
20250205,205900,94530903500,309500,309500,309500,309500,0
|
|
20250205,205800,94530903500,309500,309500,309500,309500,0
|
|
20250205,205700,94530903500,309500,309500,309500,309500,0
|
|
20250205,205600,94530903500,309500,309500,309500,309500,0
|
|
20250205,205500,94530903500,309500,309500,309500,309500,0
|
|
20250205,205400,94530903500,309500,309500,309500,309500,0
|
|
20250205,205300,94530903500,309500,309500,309500,309500,0
|
|
20250205,205200,94530903500,309500,309500,309500,309500,0
|
|
20250205,205100,94530903500,309500,309500,309500,309500,0
|
|
20250205,205000,94530903500,309500,309500,309500,309500,0
|
|
20250205,204900,94530903500,309500,309500,309500,309500,0
|
|
20250205,204800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,204700,94530903500,309500,309500,309500,309500,0
|
|
20250205,204600,94530903500,309500,309500,309500,309500,0
|
|
20250205,204500,94530903500,309500,309500,309500,309500,0
|
|
20250205,204400,94530903500,309500,309500,309500,309500,0
|
|
20250205,204300,94530903500,309500,309500,309500,309500,0
|
|
20250205,204200,94530903500,309500,309500,309500,309500,0
|
|
20250205,204100,94530903500,309500,309500,309500,309500,0
|
|
20250205,204000,94530903500,309500,309500,309500,309500,0
|
|
20250205,203900,94530903500,309500,309500,309500,309500,0
|
|
20250205,203800,94530903500,309500,309500,309500,309500,0
|
|
20250205,203700,94530903500,309500,309500,309500,309500,0
|
|
20250205,203600,94530903500,309500,309500,309500,309500,0
|
|
20250205,203500,94530903500,309500,309500,309500,309500,0
|
|
20250205,203400,94530903500,309500,309500,309500,309500,0
|
|
20250205,203300,94530903500,309500,309500,309500,309500,0
|
|
20250205,203200,94530903500,309500,309500,309500,309500,0
|
|
20250205,203100,94530903500,309500,309500,309500,309500,0
|
|
20250205,203000,94530903500,309500,309500,309500,309500,0
|
|
20250205,202900,94530903500,309500,309500,309500,309500,0
|
|
20250205,202800,94530903500,309500,309500,309500,309500,0
|
|
20250205,202700,94530903500,309500,309500,309500,309500,0
|
|
20250205,202600,94530903500,309500,309500,309500,309500,0
|
|
20250205,202500,94530903500,309500,309500,309500,309500,0
|
|
20250205,202400,94530903500,309500,309500,309500,309500,0
|
|
20250205,202300,94530903500,309500,309500,309500,309500,0
|
|
20250205,202200,94530903500,309500,309500,309500,309500,0
|
|
20250205,202100,94530903500,309500,309500,309500,309500,0
|
|
20250205,202000,94530903500,309500,309500,309500,309500,0
|
|
20250205,201900,94530903500,309500,309500,309500,309500,0
|
|
20250205,201800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,201700,94530903500,309500,309500,309500,309500,0
|
|
20250205,201600,94530903500,309500,309500,309500,309500,0
|
|
20250205,201500,94530903500,309500,309500,309500,309500,0
|
|
20250205,201400,94530903500,309500,309500,309500,309500,0
|
|
20250205,201300,94530903500,309500,309500,309500,309500,0
|
|
20250205,201200,94530903500,309500,309500,309500,309500,0
|
|
20250205,201100,94530903500,309500,309500,309500,309500,0
|
|
20250205,201000,94530903500,309500,309500,309500,309500,0
|
|
20250205,200900,94530903500,309500,309500,309500,309500,0
|
|
20250205,200800,94530903500,309500,309500,309500,309500,0
|
|
20250205,200700,94530903500,309500,309500,309500,309500,0
|
|
20250205,200600,94530903500,309500,309500,309500,309500,0
|
|
20250205,200500,94530903500,309500,309500,309500,309500,0
|
|
20250205,200400,94530903500,309500,309500,309500,309500,0
|
|
20250205,200300,94530903500,309500,309500,309500,309500,0
|
|
20250205,200200,94530903500,309500,309500,309500,309500,0
|
|
20250205,200100,94530903500,309500,309500,309500,309500,0
|
|
20250205,200000,94530903500,309500,309500,309500,309500,0
|
|
20250205,195900,94530903500,309500,309500,309500,309500,0
|
|
20250205,195800,94530903500,309500,309500,309500,309500,0
|
|
20250205,195700,94530903500,309500,309500,309500,309500,0
|
|
20250205,195600,94530903500,309500,309500,309500,309500,0
|
|
20250205,195500,94530903500,309500,309500,309500,309500,0
|
|
20250205,195400,94530903500,309500,309500,309500,309500,0
|
|
20250205,195300,94530903500,309500,309500,309500,309500,0
|
|
20250205,195200,94530903500,309500,309500,309500,309500,0
|
|
20250205,195100,94530903500,309500,309500,309500,309500,0
|
|
20250205,195000,94530903500,309500,309500,309500,309500,0
|
|
20250205,194900,94530903500,309500,309500,309500,309500,0
|
|
20250205,194800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,194700,94530903500,309500,309500,309500,309500,0
|
|
20250205,194600,94530903500,309500,309500,309500,309500,0
|
|
20250205,194500,94530903500,309500,309500,309500,309500,0
|
|
20250205,194400,94530903500,309500,309500,309500,309500,0
|
|
20250205,194300,94530903500,309500,309500,309500,309500,0
|
|
20250205,194200,94530903500,309500,309500,309500,309500,0
|
|
20250205,194100,94530903500,309500,309500,309500,309500,0
|
|
20250205,194000,94530903500,309500,309500,309500,309500,0
|
|
20250205,193900,94530903500,309500,309500,309500,309500,0
|
|
20250205,193800,94530903500,309500,309500,309500,309500,0
|
|
20250205,193700,94530903500,309500,309500,309500,309500,0
|
|
20250205,193600,94530903500,309500,309500,309500,309500,0
|
|
20250205,193500,94530903500,309500,309500,309500,309500,0
|
|
20250205,193400,94530903500,309500,309500,309500,309500,0
|
|
20250205,193300,94530903500,309500,309500,309500,309500,0
|
|
20250205,193200,94530903500,309500,309500,309500,309500,0
|
|
20250205,193100,94530903500,309500,309500,309500,309500,0
|
|
20250205,193000,94530903500,309500,309500,309500,309500,0
|
|
20250205,192900,94530903500,309500,309500,309500,309500,0
|
|
20250205,192800,94530903500,309500,309500,309500,309500,0
|
|
20250205,192700,94530903500,309500,309500,309500,309500,0
|
|
20250205,192600,94530903500,309500,309500,309500,309500,0
|
|
20250205,192500,94530903500,309500,309500,309500,309500,0
|
|
20250205,192400,94530903500,309500,309500,309500,309500,0
|
|
20250205,192300,94530903500,309500,309500,309500,309500,0
|
|
20250205,192200,94530903500,309500,309500,309500,309500,0
|
|
20250205,192100,94530903500,309500,309500,309500,309500,0
|
|
20250205,192000,94530903500,309500,309500,309500,309500,0
|
|
20250205,191900,94530903500,309500,309500,309500,309500,0
|
|
20250205,191800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,191700,94530903500,309500,309500,309500,309500,0
|
|
20250205,191600,94530903500,309500,309500,309500,309500,0
|
|
20250205,191500,94530903500,309500,309500,309500,309500,0
|
|
20250205,191400,94530903500,309500,309500,309500,309500,0
|
|
20250205,191300,94530903500,309500,309500,309500,309500,0
|
|
20250205,191200,94530903500,309500,309500,309500,309500,0
|
|
20250205,191100,94530903500,309500,309500,309500,309500,0
|
|
20250205,191000,94530903500,309500,309500,309500,309500,0
|
|
20250205,190900,94530903500,309500,309500,309500,309500,0
|
|
20250205,190800,94530903500,309500,309500,309500,309500,0
|
|
20250205,190700,94530903500,309500,309500,309500,309500,0
|
|
20250205,190600,94530903500,309500,309500,309500,309500,0
|
|
20250205,190500,94530903500,309500,309500,309500,309500,0
|
|
20250205,190400,94530903500,309500,309500,309500,309500,0
|
|
20250205,190300,94530903500,309500,309500,309500,309500,0
|
|
20250205,190200,94530903500,309500,309500,309500,309500,0
|
|
20250205,190100,94530903500,309500,309500,309500,309500,0
|
|
20250205,190000,94530903500,309500,309500,309500,309500,0
|
|
20250205,185900,94530903500,309500,309500,309500,309500,0
|
|
20250205,185800,94530903500,309500,309500,309500,309500,0
|
|
20250205,185700,94530903500,309500,309500,309500,309500,0
|
|
20250205,185600,94530903500,309500,309500,309500,309500,0
|
|
20250205,185500,94530903500,309500,309500,309500,309500,0
|
|
20250205,185400,94530903500,309500,309500,309500,309500,0
|
|
20250205,185300,94530903500,309500,309500,309500,309500,0
|
|
20250205,185200,94530903500,309500,309500,309500,309500,0
|
|
20250205,185100,94530903500,309500,309500,309500,309500,0
|
|
20250205,185000,94530903500,309500,309500,309500,309500,0
|
|
20250205,184900,94530903500,309500,309500,309500,309500,0
|
|
20250205,184800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,184700,94530903500,309500,309500,309500,309500,0
|
|
20250205,184600,94530903500,309500,309500,309500,309500,0
|
|
20250205,184500,94530903500,309500,309500,309500,309500,0
|
|
20250205,184400,94530903500,309500,309500,309500,309500,0
|
|
20250205,184300,94530903500,309500,309500,309500,309500,0
|
|
20250205,184200,94530903500,309500,309500,309500,309500,0
|
|
20250205,184100,94530903500,309500,309500,309500,309500,0
|
|
20250205,184000,94530903500,309500,309500,309500,309500,0
|
|
20250205,183900,94530903500,309500,309500,309500,309500,0
|
|
20250205,183800,94530903500,309500,309500,309500,309500,0
|
|
20250205,183700,94530903500,309500,309500,309500,309500,0
|
|
20250205,183600,94530903500,309500,309500,309500,309500,0
|
|
20250205,183500,94530903500,309500,309500,309500,309500,0
|
|
20250205,183400,94530903500,309500,309500,309500,309500,0
|
|
20250205,183300,94530903500,309500,309500,309500,309500,0
|
|
20250205,183200,94530903500,309500,309500,309500,309500,0
|
|
20250205,183100,94530903500,309500,309500,309500,309500,0
|
|
20250205,183000,94530903500,309500,309500,309500,309500,0
|
|
20250205,182900,94530903500,309500,309500,309500,309500,0
|
|
20250205,182800,94530903500,309500,309500,309500,309500,0
|
|
20250205,182700,94530903500,309500,309500,309500,309500,0
|
|
20250205,182600,94530903500,309500,309500,309500,309500,0
|
|
20250205,182500,94530903500,309500,309500,309500,309500,0
|
|
20250205,182400,94530903500,309500,309500,309500,309500,0
|
|
20250205,182300,94530903500,309500,309500,309500,309500,0
|
|
20250205,182200,94530903500,309500,309500,309500,309500,0
|
|
20250205,182100,94530903500,309500,309500,309500,309500,0
|
|
20250205,182000,94530903500,309500,309500,309500,309500,0
|
|
20250205,181900,94530903500,309500,309500,309500,309500,0
|
|
20250205,181800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,181700,94530903500,309500,309500,309500,309500,0
|
|
20250205,181600,94530903500,309500,309500,309500,309500,0
|
|
20250205,181500,94530903500,309500,309500,309500,309500,0
|
|
20250205,181400,94530903500,309500,309500,309500,309500,0
|
|
20250205,181300,94530903500,309500,309500,309500,309500,0
|
|
20250205,181200,94530903500,309500,309500,309500,309500,0
|
|
20250205,181100,94530903500,309500,309500,309500,309500,0
|
|
20250205,181000,94530903500,309500,309500,309500,309500,0
|
|
20250205,180900,94530903500,309500,309500,309500,309500,0
|
|
20250205,180800,94530903500,309500,309500,309500,309500,0
|
|
20250205,180700,94530903500,309500,309500,309500,309500,0
|
|
20250205,180600,94530903500,309500,309500,309500,309500,0
|
|
20250205,180500,94530903500,309500,309500,309500,309500,0
|
|
20250205,180400,94530903500,309500,309500,309500,309500,0
|
|
20250205,180300,94530903500,309500,309500,309500,309500,0
|
|
20250205,180200,94530903500,309500,309500,309500,309500,0
|
|
20250205,180100,94530903500,309500,309500,309500,309500,0
|
|
20250205,180000,94530903500,309500,309500,309500,309500,0
|
|
20250205,175900,94530903500,309500,309500,309500,309500,0
|
|
20250205,175800,94530903500,309500,309500,309500,309500,0
|
|
20250205,175700,94530903500,309500,309500,309500,309500,0
|
|
20250205,175600,94530903500,309500,309500,309500,309500,0
|
|
20250205,175500,94530903500,309500,309500,309500,309500,0
|
|
20250205,175400,94530903500,309500,309500,309500,309500,0
|
|
20250205,175300,94530903500,309500,309500,309500,309500,0
|
|
20250205,175200,94530903500,309500,309500,309500,309500,0
|
|
20250205,175100,94530903500,309500,309500,309500,309500,0
|
|
20250205,175000,94530903500,309500,309500,309500,309500,0
|
|
20250205,174900,94530903500,309500,309500,309500,309500,0
|
|
20250205,174800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,174700,94530903500,309500,309500,309500,309500,0
|
|
20250205,174600,94530903500,309500,309500,309500,309500,0
|
|
20250205,174500,94530903500,309500,309500,309500,309500,0
|
|
20250205,174400,94530903500,309500,309500,309500,309500,0
|
|
20250205,174300,94530903500,309500,309500,309500,309500,0
|
|
20250205,174200,94530903500,309500,309500,309500,309500,0
|
|
20250205,174100,94530903500,309500,309500,309500,309500,0
|
|
20250205,174000,94530903500,309500,309500,309500,309500,0
|
|
20250205,173900,94530903500,309500,309500,309500,309500,0
|
|
20250205,173800,94530903500,309500,309500,309500,309500,0
|
|
20250205,173700,94530903500,309500,309500,309500,309500,0
|
|
20250205,173600,94530903500,309500,309500,309500,309500,0
|
|
20250205,173500,94530903500,309500,309500,309500,309500,0
|
|
20250205,173400,94530903500,309500,309500,309500,309500,0
|
|
20250205,173300,94530903500,309500,309500,309500,309500,0
|
|
20250205,173200,94530903500,309500,309500,309500,309500,0
|
|
20250205,173100,94530903500,309500,309500,309500,309500,0
|
|
20250205,173000,94530903500,309500,309500,309500,309500,0
|
|
20250205,172900,94530903500,309500,309500,309500,309500,0
|
|
20250205,172800,94530903500,309500,309500,309500,309500,0
|
|
20250205,172700,94530903500,309500,309500,309500,309500,0
|
|
20250205,172600,94530903500,309500,309500,309500,309500,0
|
|
20250205,172500,94530903500,309500,309500,309500,309500,0
|
|
20250205,172400,94530903500,309500,309500,309500,309500,0
|
|
20250205,172300,94530903500,309500,309500,309500,309500,0
|
|
20250205,172200,94530903500,309500,309500,309500,309500,0
|
|
20250205,172100,94530903500,309500,309500,309500,309500,0
|
|
20250205,172000,94530903500,309500,309500,309500,309500,0
|
|
20250205,171900,94530903500,309500,309500,309500,309500,0
|
|
20250205,171800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,171700,94530903500,309500,309500,309500,309500,0
|
|
20250205,171600,94530903500,309500,309500,309500,309500,0
|
|
20250205,171500,94530903500,309500,309500,309500,309500,0
|
|
20250205,171400,94530903500,309500,309500,309500,309500,0
|
|
20250205,171300,94530903500,309500,309500,309500,309500,0
|
|
20250205,171200,94530903500,309500,309500,309500,309500,0
|
|
20250205,171100,94530903500,309500,309500,309500,309500,0
|
|
20250205,171000,94530903500,309500,309500,309500,309500,0
|
|
20250205,170900,94530903500,309500,309500,309500,309500,0
|
|
20250205,170800,94530903500,309500,309500,309500,309500,0
|
|
20250205,170700,94530903500,309500,309500,309500,309500,0
|
|
20250205,170600,94530903500,309500,309500,309500,309500,0
|
|
20250205,170500,94530903500,309500,309500,309500,309500,0
|
|
20250205,170400,94530903500,309500,309500,309500,309500,0
|
|
20250205,170300,94530903500,309500,309500,309500,309500,0
|
|
20250205,170200,94530903500,309500,309500,309500,309500,0
|
|
20250205,170100,94530903500,309500,309500,309500,309500,0
|
|
20250205,170000,94530903500,309500,309500,309500,309500,0
|
|
20250205,165900,94530903500,309500,309500,309500,309500,0
|
|
20250205,165800,94530903500,309500,309500,309500,309500,0
|
|
20250205,165700,94530903500,309500,309500,309500,309500,0
|
|
20250205,165600,94530903500,309500,309500,309500,309500,0
|
|
20250205,165500,94530903500,309500,309500,309500,309500,0
|
|
20250205,165400,94530903500,309500,309500,309500,309500,0
|
|
20250205,165300,94530903500,309500,309500,309500,309500,0
|
|
20250205,165200,94530903500,309500,309500,309500,309500,0
|
|
20250205,165100,94530903500,309500,309500,309500,309500,0
|
|
20250205,165000,94530903500,309500,309500,309500,309500,0
|
|
20250205,164900,94530903500,309500,309500,309500,309500,0
|
|
20250205,164800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,164700,94530903500,309500,309500,309500,309500,0
|
|
20250205,164600,94530903500,309500,309500,309500,309500,0
|
|
20250205,164500,94530903500,309500,309500,309500,309500,0
|
|
20250205,164400,94530903500,309500,309500,309500,309500,0
|
|
20250205,164300,94530903500,309500,309500,309500,309500,0
|
|
20250205,164200,94530903500,309500,309500,309500,309500,0
|
|
20250205,164100,94530903500,309500,309500,309500,309500,0
|
|
20250205,164000,94530903500,309500,309500,309500,309500,0
|
|
20250205,163900,94530903500,309500,309500,309500,309500,0
|
|
20250205,163800,94530903500,309500,309500,309500,309500,0
|
|
20250205,163700,94530903500,309500,309500,309500,309500,0
|
|
20250205,163600,94530903500,309500,309500,309500,309500,0
|
|
20250205,163500,94530903500,309500,309500,309500,309500,0
|
|
20250205,163400,94530903500,309500,309500,309500,309500,0
|
|
20250205,163300,94530903500,309500,309500,309500,309500,0
|
|
20250205,163200,94530903500,309500,309500,309500,309500,0
|
|
20250205,163100,94530903500,309500,309500,309500,309500,0
|
|
20250205,163000,94530903500,309500,309500,309500,309500,0
|
|
20250205,162900,94530903500,309500,309500,309500,309500,0
|
|
20250205,162800,94530903500,309500,309500,309500,309500,0
|
|
20250205,162700,94530903500,309500,309500,309500,309500,0
|
|
20250205,162600,94530903500,309500,309500,309500,309500,0
|
|
20250205,162500,94530903500,309500,309500,309500,309500,0
|
|
20250205,162400,94530903500,309500,309500,309500,309500,0
|
|
20250205,162300,94530903500,309500,309500,309500,309500,0
|
|
20250205,162200,94530903500,309500,309500,309500,309500,0
|
|
20250205,162100,94530903500,309500,309500,309500,309500,0
|
|
20250205,162000,94530903500,309500,309500,309500,309500,0
|
|
20250205,161900,94530903500,309500,309500,309500,309500,0
|
|
20250205,161800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,161700,94530903500,309500,309500,309500,309500,0
|
|
20250205,161600,94530903500,309500,309500,309500,309500,0
|
|
20250205,161500,94530903500,309500,309500,309500,309500,0
|
|
20250205,161400,94530903500,309500,309500,309500,309500,0
|
|
20250205,161300,94530903500,309500,309500,309500,309500,0
|
|
20250205,161200,94530903500,309500,309500,309500,309500,0
|
|
20250205,161100,94530903500,309500,309500,309500,309500,0
|
|
20250205,161000,94530903500,309500,309500,309500,309500,0
|
|
20250205,160900,94530903500,309500,309500,309500,309500,0
|
|
20250205,160800,94530903500,309500,309500,309500,309500,0
|
|
20250205,160700,94530903500,309500,309500,309500,309500,0
|
|
20250205,160600,94530903500,309500,309500,309500,309500,0
|
|
20250205,160500,94530903500,309500,309500,309500,309500,0
|
|
20250205,160400,94530903500,309500,309500,309500,309500,0
|
|
20250205,160300,94530903500,309500,309500,309500,309500,0
|
|
20250205,160200,94530903500,309500,309500,309500,309500,0
|
|
20250205,160100,94530903500,309500,309500,309500,309500,0
|
|
20250205,160000,94530903500,309500,309500,309500,309500,0
|
|
20250205,155900,94530903500,309500,309500,309500,309500,0
|
|
20250205,155800,94530903500,309500,309500,309500,309500,0
|
|
20250205,155700,94530903500,309500,309500,309500,309500,0
|
|
20250205,155600,94530903500,309500,309500,309500,309500,0
|
|
20250205,155500,94530903500,309500,309500,309500,309500,0
|
|
20250205,155400,94530903500,309500,309500,309500,309500,0
|
|
20250205,155300,94530903500,309500,309500,309500,309500,0
|
|
20250205,155200,94530903500,309500,309500,309500,309500,0
|
|
20250205,155100,94530903500,309500,309500,309500,309500,0
|
|
20250205,155000,94530903500,309500,309500,309500,309500,0
|
|
20250205,154900,94530903500,309500,309500,309500,309500,0
|
|
20250205,154800,94530903500,309500,309500,309500,309500,12118
|
|
20250205,154700,94530903500,309500,309500,309500,309500,0
|
|
20250205,154600,94530903500,309500,309500,309500,309500,0
|
|
20250205,154500,94530903500,309500,309500,309500,309500,0
|
|
20250205,154400,94530903500,309500,309500,309500,309500,0
|
|
20250205,154300,94530903500,309500,309500,309500,309500,0
|
|
20250205,154200,94530903500,309500,309500,309500,309500,0
|
|
20250205,154100,94530903500,309500,309500,309500,309500,0
|
|
20250205,154000,94530903500,309500,309500,309500,309500,0
|
|
20250205,153900,94530903500,309500,309500,309500,309500,0
|
|
20250205,153800,94530903500,309500,309500,309500,309500,0
|
|
20250205,153700,94530903500,309500,309500,309500,309500,0
|
|
20250205,153600,94530903500,309500,309500,309500,309500,0
|
|
20250205,153500,94530903500,309500,309500,309500,309500,0
|
|
20250205,153400,94530903500,309500,309500,309500,309500,0
|
|
20250205,153300,94530903500,309500,309500,309500,309500,0
|
|
20250205,153200,94530903500,309500,309500,309500,309500,0
|
|
20250205,153100,94530903500,309500,309500,309500,309500,0
|
|
20250205,153000,94530903500,309500,309500,309500,309500,12118
|
|
20250205,152900,90780382500,309500,309500,309500,309500,0
|
|
20250205,152800,90780382500,309500,309500,309500,309500,0
|
|
20250205,152700,90780382500,309500,309500,309500,309500,0
|
|
20250205,152600,90780382500,309500,309500,309500,309500,0
|
|
20250205,152500,90780382500,309500,309500,309500,309500,0
|
|
20250205,152400,90780382500,309500,309500,309500,309500,0
|
|
20250205,152300,90780382500,309500,309500,309500,309500,0
|
|
20250205,152200,90780382500,309500,309500,309500,309500,0
|
|
20250205,152100,90780382500,309500,309500,309500,309500,0
|
|
20250205,152000,90780382500,309500,309500,309500,309500,0
|
|
20250205,151900,90780382500,309500,309500,310000,309500,665
|
|
20250205,151800,90574405500,310000,310000,310500,309500,2397
|
|
20250205,151700,89831599500,310500,311000,311000,310000,1330
|
|
20250205,151600,89418970000,310500,311000,311000,310500,1424
|
|
20250205,151500,88976713500,311000,311000,311000,310500,672
|
|
20250205,151400,88767779000,310500,310500,311000,310500,645
|
|
20250205,151300,88567447000,311000,310500,311000,310500,432
|
|
20250205,151200,88433161500,311000,311000,311000,310500,312
|
|
20250205,151100,88336237000,310500,310500,311000,310500,240
|
|
20250205,151000,88261663500,310500,310000,310500,310000,320
|
|
20250205,150900,88162321000,310500,310500,310500,310000,358
|
|
20250205,150800,88051178500,310500,310500,310500,310000,478
|
|
20250205,150700,87902853500,310500,310500,310500,310000,376
|
|
20250205,150600,87786112000,310500,310000,310500,309500,2986
|
|
20250205,150500,86859999000,310000,309500,310000,309500,438
|
|
20250205,150400,86724234000,310000,310000,310000,309500,268
|
|
20250205,150300,86641171000,309500,310000,310000,309500,527
|
|
20250205,150200,86477874500,309500,309500,310000,309500,211
|
|
20250205,150100,86412490000,310000,310000,310000,309500,770
|
|
20250205,150000,86174085000,310000,309500,310000,309500,1340
|
|
20250205,145900,85759293000,309500,309500,310000,309500,281
|
|
20250205,145800,85672280500,309500,310000,310000,309500,319
|
|
20250205,145700,85573504000,310000,310000,310000,309500,261
|
|
20250205,145600,85492665500,309500,310500,310500,309500,1039
|
|
20250205,145500,85170611500,310500,310500,310500,310000,985
|
|
20250205,145400,84865223000,310500,310000,310500,310000,491
|
|
20250205,145300,84712939000,310500,310000,310500,310000,328
|
|
20250205,145200,84611169500,310000,310000,310500,310000,299
|
|
20250205,145100,84518415500,310000,310500,310500,310000,266
|
|
20250205,145000,84435906000,310000,310000,310500,310000,309
|
|
20250205,144900,84340049500,310500,310500,310500,310000,371
|
|
20250205,144800,84224949000,310500,310000,310500,310000,330
|
|
20250205,144700,84122556500,310500,310500,310500,310000,698
|
|
20250205,144600,83906114500,310000,310000,310500,310000,498
|
|
20250205,144500,83751611500,310500,310500,310500,310000,206
|
|
20250205,144400,83687675000,310500,310000,310500,310000,150
|
|
20250205,144300,83641157000,310500,310000,310500,310000,283
|
|
20250205,144200,83553410500,310500,311000,311000,310000,1588
|
|
20250205,144100,83060416000,310500,310500,311000,310500,390
|
|
20250205,144000,82939249000,310500,310500,311000,310500,275
|
|
20250205,143900,82853828500,310500,311000,311000,310500,149
|
|
20250205,143800,82807538500,310500,311000,311000,310500,575
|
|
20250205,143700,82628955500,311000,311000,311000,310500,305
|
|
20250205,143600,82534152000,311000,311000,311000,310500,219
|
|
20250205,143500,82466101500,311000,311000,311000,310500,294
|
|
20250205,143400,82374720000,311000,311000,311000,310500,335
|
|
20250205,143300,82270637000,311000,310500,311000,310500,337
|
|
20250205,143200,82165957000,310500,310500,310500,310000,311
|
|
20250205,143100,82069481500,310500,310000,310500,310000,371
|
|
20250205,143000,81954312000,310500,310000,310500,310000,278
|
|
20250205,142900,81868060500,310000,310000,310500,310000,480
|
|
20250205,142800,81719205500,310000,310500,310500,310000,173
|
|
20250205,142700,81665518000,310500,310000,310500,310000,183
|
|
20250205,142600,81608752000,310000,310500,310500,310000,227
|
|
20250205,142500,81538359500,310000,310000,310500,310000,233
|
|
20250205,142400,81466114000,310000,310500,310500,310000,186
|
|
20250205,142300,81408432500,310000,311000,311000,310000,743
|
|
20250205,142200,81177691500,310500,310500,311000,310500,276
|
|
20250205,142100,81091964500,310500,311000,311000,310500,314
|
|
20250205,142000,80994436000,311000,310500,311000,310500,205
|
|
20250205,141900,80930768000,310500,310500,311000,310500,220
|
|
20250205,141800,80862387500,311000,310500,311000,310500,258
|
|
20250205,141700,80782235500,310500,310500,311000,310500,187
|
|
20250205,141600,80724153000,310500,310000,311000,310000,1068
|
|
20250205,141500,80392559500,310000,310000,310500,310000,238
|
|
20250205,141400,80318768500,310500,310000,310500,310000,158
|
|
20250205,141300,80269772000,310500,310000,310500,310000,256
|
|
20250205,141200,80190382500,310000,310000,310500,310000,231
|
|
20250205,141100,80118750500,310500,310000,310500,310000,745
|
|
20250205,141000,79887760000,310000,310000,310500,309500,2036
|
|
20250205,140900,79256512500,309500,309500,310000,309500,444
|
|
20250205,140800,79118970500,309500,310000,310000,309500,327
|
|
20250205,140700,79017642000,309500,309500,310000,309500,226
|
|
20250205,140600,78947665500,309500,309500,310000,309500,742
|
|
20250205,140500,78717979000,309500,310000,310000,309500,239
|
|
20250205,140400,78643931500,309500,309500,310000,309500,290
|
|
20250205,140300,78554118000,309500,309500,310000,309500,291
|
|
20250205,140200,78463974000,309500,309500,310000,309500,314
|
|
20250205,140100,78366689500,309500,309500,310000,309500,402
|
|
20250205,140000,78242205500,310000,309500,310000,309500,379
|
|
20250205,135900,78124784500,310000,310000,310000,309500,430
|
|
20250205,135800,77991592500,309500,309500,310000,309500,255
|
|
20250205,135700,77912655000,309500,309500,310000,309500,145
|
|
20250205,135600,77867747000,309500,309500,310000,309500,237
|
|
20250205,135500,77794345000,310000,309500,310000,309500,282
|
|
20250205,135400,77707061000,310000,309500,310000,309500,148
|
|
20250205,135300,77661212500,309500,309500,310000,309500,301
|
|
20250205,135200,77568014500,309500,310000,310000,309500,197
|
|
20250205,135100,77507023500,309500,309500,310000,309500,271
|
|
20250205,135000,77423045500,309500,309500,310000,309500,320
|
|
20250205,134900,77323970000,309500,310000,310000,309500,203
|
|
20250205,134800,77261125000,309500,309500,310000,309500,117
|
|
20250205,134700,77224895000,310000,309500,310000,309500,263
|
|
20250205,134600,77143470000,309500,310000,310000,309500,700
|
|
20250205,134500,76926785500,309500,310000,310000,309500,249
|
|
20250205,134400,76849637500,310000,309500,310000,309500,246
|
|
20250205,134300,76773482000,310000,309500,310000,309500,135
|
|
20250205,134200,76731667000,309500,309500,310000,309500,99
|
|
20250205,134100,76701016500,309500,309500,310000,309500,330
|
|
20250205,134000,76598816000,310000,310000,310000,309500,118
|
|
20250205,133900,76562284500,309500,309500,310000,309500,156
|
|
20250205,133800,76513986000,309500,309500,310000,309500,177
|
|
20250205,133700,76459188000,309500,310000,310000,309500,294
|
|
20250205,133600,76368136000,310000,309500,310000,309500,363
|
|
20250205,133500,76255670500,309500,309500,310000,309500,32
|
|
20250205,133400,76245760500,309500,310000,310000,309500,92
|
|
20250205,133300,76217279500,309500,309500,310000,309500,273
|
|
20250205,133200,76132771500,309500,309000,309500,309000,384
|
|
20250205,133100,76013962000,309000,309500,309500,309000,640
|
|
20250205,133000,75816047000,309000,309500,309500,309000,1070
|
|
20250205,132900,75485345500,309000,309000,309500,309000,236
|
|
20250205,132800,75412328000,309000,309500,309500,309000,367
|
|
20250205,132700,75298820500,309500,309000,309500,309000,551
|
|
20250205,132600,75128346500,309000,309500,309500,309000,104
|
|
20250205,132500,75096188000,309500,309500,309500,309000,375
|
|
20250205,132400,74980198000,309500,309500,309500,309000,385
|
|
20250205,132300,74861068500,309500,309500,309500,309000,366
|
|
20250205,132200,74747859500,309000,309000,309500,309000,796
|
|
20250205,132100,74501693500,309500,309500,309500,309000,254
|
|
20250205,132000,74423129500,309000,309500,309500,309000,179
|
|
20250205,131900,74367783000,309500,309000,309500,309000,197
|
|
20250205,131800,74306875000,309500,309500,309500,309000,416
|
|
20250205,131700,74178252000,309000,309500,309500,309000,282
|
|
20250205,131600,74091090000,309500,309000,309500,309000,223
|
|
20250205,131500,74022152500,309000,309500,309500,309000,143
|
|
20250205,131400,73977927500,309000,309500,309500,309000,242
|
|
20250205,131300,73903136500,309000,309500,309500,309000,178
|
|
20250205,131200,73848110500,309500,309000,309500,309000,335
|
|
20250205,131100,73744494000,309000,310000,310000,309000,408
|
|
20250205,131000,73618238500,309500,309500,310000,309500,767
|
|
20250205,130900,73380846500,310000,309500,310000,309500,820
|
|
20250205,130800,73127049500,310000,309500,310000,309500,1392
|
|
20250205,130700,72696146500,310000,310000,310000,309500,99
|
|
20250205,130600,72665477000,310000,310000,310000,309500,809
|
|
20250205,130500,72414699500,310000,309500,310000,309500,182
|
|
20250205,130400,72358335500,310000,309500,310000,309500,125
|
|
20250205,130300,72319638000,309500,309500,310000,309500,106
|
|
20250205,130200,72286809000,309500,309500,310000,309500,147
|
|
20250205,130100,72241297000,310000,310000,310000,309500,30
|
|
20250205,130000,72232002500,309500,310500,310500,309500,3142
|
|
20250205,125900,71257953500,310500,310000,310500,310000,64
|
|
20250205,125800,71238097500,310500,310500,310500,310000,60
|
|
20250205,125700,71219485500,310500,310000,310500,310000,106
|
|
20250205,125600,71186612500,310000,310500,310500,310000,496
|
|
20250205,125500,71032842000,310000,310000,310500,310000,100
|
|
20250205,125400,71001804500,310500,310500,310500,310000,343
|
|
20250205,125300,70895368500,310000,310000,310500,310000,719
|
|
20250205,125200,70672293000,310000,310500,310500,310000,132
|
|
20250205,125100,70631338000,310000,310000,310500,309500,561
|
|
20250205,125000,70457294000,310000,309500,310000,309500,393
|
|
20250205,124900,70335487000,310000,310000,310000,309500,496
|
|
20250205,124800,70181763500,310000,309500,310000,309500,176
|
|
20250205,124700,70127272000,310000,309500,310000,309500,74
|
|
20250205,124600,70104349500,309500,309500,310000,309000,815
|
|
20250205,124500,69852153000,309000,309000,309500,309000,149
|
|
20250205,124400,69806057000,309000,309000,309500,309000,121
|
|
20250205,124300,69768645500,309000,309000,309500,309000,108
|
|
20250205,124200,69735264500,309000,309000,309500,309000,136
|
|
20250205,124100,69693195500,309000,309500,309500,309000,102
|
|
20250205,124000,69661638000,309000,309000,309500,309000,299
|
|
20250205,123900,69569181000,309000,309500,309500,309000,93
|
|
20250205,123800,69540426000,309000,309000,309500,309000,340
|
|
20250205,123700,69435341500,309000,309500,310000,309000,961
|
|
20250205,123600,69137913000,309500,309500,310000,309500,93
|
|
20250205,123500,69109112500,309500,309000,310000,309000,1581
|
|
20250205,123400,68619588000,309500,309000,309500,309000,120
|
|
20250205,123300,68582499500,309500,308500,309500,308500,680
|
|
20250205,123200,68372276000,309000,309000,309000,308500,333
|
|
20250205,123100,68269437500,309000,309000,309500,308500,504
|
|
20250205,123000,68113711500,309500,309000,309500,308500,178
|
|
20250205,122900,68058718500,309000,309000,309000,308500,278
|
|
20250205,122800,67972860000,309000,309000,309500,308500,343
|
|
20250205,122700,67866890500,308500,308500,309000,308500,192
|
|
20250205,122600,67807586000,309000,308500,309000,308500,239
|
|
20250205,122500,67733812000,309000,308500,309000,308500,153
|
|
20250205,122400,67686546500,309000,308500,309000,308500,142
|
|
20250205,122300,67642693500,308500,309000,309000,308500,258
|
|
20250205,122200,67563029500,309500,309000,309500,308500,195
|
|
20250205,122100,67502780000,309000,309000,309500,308500,161
|
|
20250205,122000,67453041000,308500,309000,309000,308500,233
|
|
20250205,121900,67381113000,309000,309000,309500,308500,179
|
|
20250205,121800,67325823000,309000,308500,309500,308500,1190
|
|
20250205,121700,66958224500,308500,308500,309000,308500,538
|
|
20250205,121600,66792022500,309000,308500,309000,308500,569
|
|
20250205,121500,66616229500,308500,309000,309000,308500,183
|
|
20250205,121400,66559759500,309000,309000,309000,308500,94
|
|
20250205,121300,66530747500,308500,309000,309000,308500,223
|
|
20250205,121200,66461935500,308500,308500,309000,308500,161
|
|
20250205,121100,66412245500,308500,308500,309000,308500,96
|
|
20250205,121000,66382621500,308500,308500,309000,308500,135
|
|
20250205,120900,66340946500,309000,309000,309000,308500,202
|
|
20250205,120800,66278617000,308500,308500,309000,308500,450
|
|
20250205,120700,66139780000,309000,309000,309000,308500,273
|
|
20250205,120600,66055528000,308500,308500,309000,308500,164
|
|
20250205,120500,66004875000,309000,308500,309000,308500,288
|
|
20250205,120400,65915951500,309000,308500,309000,308500,458
|
|
20250205,120300,65774607000,308500,308500,309000,308500,1297
|
|
20250205,120200,65373880500,308500,308500,309000,308500,491
|
|
20250205,120100,65222394000,309000,309000,309000,308500,220
|
|
20250205,120000,65154464500,308500,308500,309000,308500,143
|
|
20250205,115900,65110324500,308500,308500,309000,308500,81
|
|
20250205,115800,65085322500,308500,308500,309000,308500,256
|
|
20250205,115700,65006312000,308500,309000,309000,308500,679
|
|
20250205,115600,64796787000,308500,309000,309500,308500,4272
|
|
20250205,115500,63476773000,309000,309000,309500,309000,393
|
|
20250205,115400,63355325500,309000,309500,309500,309000,126
|
|
20250205,115300,63316351500,309500,309000,309500,309000,205
|
|
20250205,115200,63252999500,309000,309500,309500,309000,736
|
|
20250205,115100,63025522000,309000,309000,309500,309000,263
|
|
20250205,115000,62944225000,309000,309500,309500,309000,335
|
|
20250205,114900,62840626000,309500,309000,309500,309000,90
|
|
20250205,114800,62812788500,309000,309500,310000,309000,600
|
|
20250205,114700,62627209000,309500,309500,309500,309000,238
|
|
20250205,114600,62553653000,309000,310000,310000,309000,877
|
|
20250205,114500,62282245500,310000,309500,310000,309500,594
|
|
20250205,114400,62098381500,310000,310000,310000,309500,533
|
|
20250205,114300,61933230000,310000,309500,310000,309500,207
|
|
20250205,114200,61869104500,310000,309000,310000,309000,289
|
|
20250205,114100,61779657000,309500,309500,310000,309000,1819
|
|
20250205,114000,61216782000,310000,310000,310500,309500,1671
|
|
20250205,113900,60698878000,310000,310000,310500,310000,156
|
|
20250205,113800,60650503000,310500,310000,310500,310000,67
|
|
20250205,113700,60629727000,310000,310000,310500,310000,1302
|
|
20250205,113600,60226091500,310500,310000,310500,310000,324
|
|
20250205,113500,60125642500,310000,310000,310500,310000,104
|
|
20250205,113400,60093383000,310000,310500,310500,310000,984
|
|
20250205,113300,59787924500,310500,311000,311000,310500,180
|
|
20250205,113200,59732004500,310500,310500,311000,310500,101
|
|
20250205,113100,59700622500,310500,311000,311000,310500,85
|
|
20250205,113000,59674215000,311000,310500,311000,310500,224
|
|
20250205,112900,59604652000,310500,311000,311000,310500,68
|
|
20250205,112800,59583526500,310500,311000,311000,310500,1238
|
|
20250205,112700,59198648500,311500,311500,311500,311000,127
|
|
20250205,112600,59159140000,311000,311000,311500,311000,83
|
|
20250205,112500,59133311500,311000,311000,311500,311000,302
|
|
20250205,112400,59039378000,311000,311500,311500,311000,77
|
|
20250205,112300,59015408500,311500,311500,311500,311000,70
|
|
20250205,112200,58993628000,311500,312000,312000,311000,2224
|
|
20250205,112100,58300830000,312000,311500,312000,311500,258
|
|
20250205,112000,58220405000,312000,311500,312000,311500,250
|
|
20250205,111900,58142486500,312000,312000,312000,311500,315
|
|
20250205,111800,58044275000,312000,312000,312000,311500,213
|
|
20250205,111700,57977880000,312000,311500,312000,311500,119
|
|
20250205,111600,57940780500,312000,312000,312000,311500,134
|
|
20250205,111500,57899030500,311500,312000,312000,311500,107
|
|
20250205,111400,57865672000,311500,311500,312000,311500,222
|
|
20250205,111300,57796487000,311500,311500,312000,311500,178
|
|
20250205,111200,57740967000,311500,311500,312000,311500,100
|
|
20250205,111100,57709793500,312000,312000,312000,311500,216
|
|
20250205,111000,57642440500,311500,311500,312000,311500,169
|
|
20250205,110900,57589746500,312000,312000,312000,311500,348
|
|
20250205,110800,57481331500,311500,311000,312000,311000,991
|
|
20250205,110700,57172672500,311000,311500,311500,311000,550
|
|
20250205,110600,57001388500,311000,310500,311500,310500,402
|
|
20250205,110500,56876372500,310500,310500,311000,310500,178
|
|
20250205,110400,56821077500,310500,311000,311000,310500,78
|
|
20250205,110300,56796836000,310500,310000,311000,310000,166
|
|
20250205,110200,56745302000,310500,310000,310500,310000,162
|
|
20250205,110100,56695011000,310500,310000,310500,310000,117
|
|
20250205,110000,56658723000,310500,310000,311000,310000,513
|
|
20250205,105900,56499565000,310000,309500,310500,309500,297
|
|
20250205,105800,56407606000,309500,309500,310000,309500,424
|
|
20250205,105700,56276308000,309500,311000,311000,309500,1614
|
|
20250205,105600,55775526000,311000,310500,311500,310500,508
|
|
20250205,105500,55617495000,310500,311000,311000,310500,155
|
|
20250205,105400,55569344000,311000,310500,311000,310500,297
|
|
20250205,105300,55477038500,310500,311000,311000,310500,201
|
|
20250205,105200,55414613500,310500,310500,311000,310000,277
|
|
20250205,105100,55328602500,310000,310000,310500,309500,885
|
|
20250205,105000,55054616000,310000,310000,310500,309500,399
|
|
20250205,104900,54930952500,310000,310000,310500,310000,1719
|
|
20250205,104800,54398024000,310000,310000,310500,310000,242
|
|
20250205,104700,54322995000,310000,310000,310500,310000,716
|
|
20250205,104600,54101025000,310000,310000,310500,310000,180
|
|
20250205,104500,54045183000,310000,310000,310500,310000,295
|
|
20250205,104400,53953706500,310500,310500,311000,310000,255
|
|
20250205,104300,53874590500,310500,310500,310500,310000,1074
|
|
20250205,104200,53541146000,310500,310500,311000,310500,104
|
|
20250205,104100,53508827500,311000,310500,311000,310500,237
|
|
20250205,104000,53435186000,311000,310000,311000,310000,446
|
|
20250205,103900,53296573000,310000,310500,310500,310000,178
|
|
20250205,103800,53241342500,310500,310500,310500,310000,608
|
|
20250205,103700,53052786500,310000,310000,310500,310000,380
|
|
20250205,103600,52934858500,310000,310000,310500,310000,373
|
|
20250205,103500,52819182000,310500,310000,310500,310000,226
|
|
20250205,103400,52749113500,310000,309500,310000,309500,528
|
|
20250205,103300,52585481500,309500,309500,310000,309500,145
|
|
20250205,103200,52540595500,309500,309500,310000,309500,421
|
|
20250205,103100,52410249000,309500,310000,310000,309500,1032
|
|
20250205,103000,52090738500,309500,309500,310000,309500,195
|
|
20250205,102900,52030361000,309500,310000,310500,309500,1252
|
|
20250205,102800,51642312500,310500,311000,311500,310000,2409
|
|
20250205,102700,50893841500,311000,310500,311500,310500,298
|
|
20250205,102600,50801176500,310500,310500,311000,310500,317
|
|
20250205,102500,50702663500,310500,311000,311000,310500,129
|
|
20250205,102400,50662589000,311000,311000,311500,310500,1546
|
|
20250205,102300,50181797000,311000,311000,311500,310500,1212
|
|
20250205,102200,49804817500,310500,310000,311000,310000,634
|
|
20250205,102100,49607927000,310500,309500,310500,309500,594
|
|
20250205,102000,49423829500,310000,309000,310000,309000,950
|
|
20250205,101900,49130056500,309500,308500,309500,308500,580
|
|
20250205,101800,48950927000,308500,309000,309500,308500,2343
|
|
20250205,101700,48227127500,309000,309500,309500,309000,868
|
|
20250205,101600,47958651500,309500,308500,309500,308500,726
|
|
20250205,101500,47734379500,309000,309500,310000,308500,1499
|
|
20250205,101400,47271193000,309500,309000,309500,308500,434
|
|
20250205,101300,47137059000,309500,308500,309500,308500,2720
|
|
20250205,101200,46297569000,308500,309000,309500,308500,1042
|
|
20250205,101100,45975744500,309500,309000,309500,308500,2048
|
|
20250205,101000,45343228500,308500,308500,309000,308500,2463
|
|
20250205,100900,44583281500,309000,310000,310000,308500,3714
|
|
20250205,100800,43434985000,309500,310500,311000,309500,7555
|
|
20250205,100700,41091918000,311000,311000,311000,310500,820
|
|
20250205,100600,40837197500,311000,311500,312000,310500,1472
|
|
20250205,100500,40379251500,311500,311500,312000,311000,1028
|
|
20250205,100400,40059096500,311500,311000,311500,311000,452
|
|
20250205,100300,39918463500,311000,311000,311500,311000,756
|
|
20250205,100200,39683288000,310500,311000,311000,310000,1899
|
|
20250205,100100,39093515000,310500,311500,312000,310000,7413
|
|
20250205,100000,36788412500,312000,311500,312000,311500,1313
|
|
20250205,095900,36379074000,312000,312000,312000,311500,938
|
|
20250205,095800,36086775500,311500,312000,312500,311500,1612
|
|
20250205,095700,35584043000,312000,312500,313000,312000,1677
|
|
20250205,095600,35060299000,312500,313000,313500,312500,3544
|
|
20250205,095500,33951360500,313000,313500,314000,313000,1539
|
|
20250205,095400,33468936000,314000,314000,314500,313500,2882
|
|
20250205,095300,32564569500,314500,314000,314500,314000,1112
|
|
20250205,095200,32215356000,314500,314500,315000,314000,860
|
|
20250205,095100,31944919000,314500,315000,315500,314500,1974
|
|
20250205,095000,31323692000,315000,315000,315500,314500,274
|
|
20250205,094900,31237381000,314500,315500,315500,314500,2211
|
|
20250205,094800,30540390500,315500,315000,315500,315000,233
|
|
20250205,094700,30466969500,315000,315000,315000,314500,388
|
|
20250205,094600,30344820000,315000,315000,315000,314500,341
|
|
20250205,094500,30237523500,314500,314500,315000,314500,541
|
|
20250205,094400,30067180000,315000,314000,315000,314000,506
|
|
20250205,094300,29908051000,314000,314500,314500,314000,535
|
|
20250205,094200,29739835500,314500,314500,315000,314000,1003
|
|
20250205,094100,29424420500,315000,314000,315000,314000,859
|
|
20250205,094000,29154475000,314000,313500,314500,313500,772
|
|
20250205,093900,28912101500,313500,314500,314500,313500,1756
|
|
20250205,093800,28360648500,314500,315000,315500,314500,1226
|
|
20250205,093700,27974802000,315000,315000,315500,314500,2444
|
|
20250205,093600,27204939000,315000,315000,315000,314500,758
|
|
20250205,093500,26966304500,315000,313500,315000,313000,1154
|
|
20250205,093400,26604184500,313500,315000,315000,313000,4974
|
|
20250205,093300,25041767000,315500,315500,315500,315000,1772
|
|
20250205,093200,24483440500,315500,315000,316000,315000,2143
|
|
20250205,093100,23808032000,315500,317000,317000,315500,8500
|
|
20250205,093000,21121699500,317000,317000,317000,316500,1247
|
|
20250205,092900,20726916000,317000,317000,317500,316500,2349
|
|
20250205,092800,19982552000,317000,318000,318500,317000,2053
|
|
20250205,092700,19330098500,318000,318500,319000,318000,2095
|
|
20250205,092600,18662593000,319000,320000,320500,319000,5598
|
|
20250205,092500,16876397500,320500,321500,322000,320000,2803
|
|
20250205,092400,15976727500,321500,320000,321500,320000,2705
|
|
20250205,092300,15109518000,320000,319000,320000,318500,537
|
|
20250205,092200,14938078000,319000,318500,319000,318500,605
|
|
20250205,092100,14745123000,318500,317000,318500,316500,1034
|
|
20250205,092000,14416467000,317000,317000,317500,316500,795
|
|
20250205,091900,14164497000,317000,317000,317500,316500,1490
|
|
20250205,091800,13692216000,317500,317000,317500,317000,570
|
|
20250205,091700,13511499500,317500,317000,318000,316500,991
|
|
20250205,091600,13197042000,316500,318000,318000,316500,3324
|
|
20250205,091500,12142751500,317500,318000,318000,317000,2698
|
|
20250205,091400,11286046500,318000,317500,318500,317500,1740
|
|
20250205,091300,10733150000,317500,319000,319500,317000,4080
|
|
20250205,091200,9434812000,319000,320000,320000,319000,905
|
|
20250205,091100,9145726500,320000,319500,320000,319500,366
|
|
20250205,091000,9028707000,320000,319500,320000,319000,1683
|
|
20250205,090900,8490873000,319500,319000,320000,319000,1821
|
|
20250205,090800,7909518500,319500,319500,319500,318000,1939
|
|
20250205,090700,7291529500,319000,319000,319500,318500,2209
|
|
20250205,090600,6586588000,319000,319500,320000,318500,1557
|
|
20250205,090500,6089455500,319500,321500,321500,319000,3826
|
|
20250205,090400,4864455000,321000,322000,322000,321000,821
|
|
20250205,090300,4600658000,321500,322000,323000,321500,1750
|
|
20250205,090200,4036664500,321500,323000,323000,321500,1440
|
|
20250205,090100,3572810500,322000,321500,324000,321000,1604
|
|
20250205,090000,3055892000,321500,324000,324000,320000,9482
|