740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,211700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,211600,159778777000,303000,303000,303000,303000,0
|
|
20250206,211500,159778777000,303000,303000,303000,303000,0
|
|
20250206,211400,159778777000,303000,303000,303000,303000,0
|
|
20250206,211300,159778777000,303000,303000,303000,303000,0
|
|
20250206,211200,159778777000,303000,303000,303000,303000,0
|
|
20250206,211100,159778777000,303000,303000,303000,303000,0
|
|
20250206,211000,159778777000,303000,303000,303000,303000,0
|
|
20250206,210900,159778777000,303000,303000,303000,303000,0
|
|
20250206,210800,159778777000,303000,303000,303000,303000,0
|
|
20250206,210700,159778777000,303000,303000,303000,303000,0
|
|
20250206,210600,159778777000,303000,303000,303000,303000,0
|
|
20250206,210500,159778777000,303000,303000,303000,303000,0
|
|
20250206,210400,159778777000,303000,303000,303000,303000,0
|
|
20250206,210300,159778777000,303000,303000,303000,303000,0
|
|
20250206,210200,159778777000,303000,303000,303000,303000,0
|
|
20250206,210100,159778777000,303000,303000,303000,303000,0
|
|
20250206,210000,159778777000,303000,303000,303000,303000,0
|
|
20250206,205900,159778777000,303000,303000,303000,303000,0
|
|
20250206,205800,159778777000,303000,303000,303000,303000,0
|
|
20250206,205700,159778777000,303000,303000,303000,303000,0
|
|
20250206,205600,159778777000,303000,303000,303000,303000,0
|
|
20250206,205500,159778777000,303000,303000,303000,303000,0
|
|
20250206,205400,159778777000,303000,303000,303000,303000,0
|
|
20250206,205300,159778777000,303000,303000,303000,303000,0
|
|
20250206,205200,159778777000,303000,303000,303000,303000,0
|
|
20250206,205100,159778777000,303000,303000,303000,303000,0
|
|
20250206,205000,159778777000,303000,303000,303000,303000,0
|
|
20250206,204900,159778777000,303000,303000,303000,303000,0
|
|
20250206,204800,159778777000,303000,303000,303000,303000,0
|
|
20250206,204700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,204600,159778777000,303000,303000,303000,303000,0
|
|
20250206,204500,159778777000,303000,303000,303000,303000,0
|
|
20250206,204400,159778777000,303000,303000,303000,303000,0
|
|
20250206,204300,159778777000,303000,303000,303000,303000,0
|
|
20250206,204200,159778777000,303000,303000,303000,303000,0
|
|
20250206,204100,159778777000,303000,303000,303000,303000,0
|
|
20250206,204000,159778777000,303000,303000,303000,303000,0
|
|
20250206,203900,159778777000,303000,303000,303000,303000,0
|
|
20250206,203800,159778777000,303000,303000,303000,303000,0
|
|
20250206,203700,159778777000,303000,303000,303000,303000,0
|
|
20250206,203600,159778777000,303000,303000,303000,303000,0
|
|
20250206,203500,159778777000,303000,303000,303000,303000,0
|
|
20250206,203400,159778777000,303000,303000,303000,303000,0
|
|
20250206,203300,159778777000,303000,303000,303000,303000,0
|
|
20250206,203200,159778777000,303000,303000,303000,303000,0
|
|
20250206,203100,159778777000,303000,303000,303000,303000,0
|
|
20250206,203000,159778777000,303000,303000,303000,303000,0
|
|
20250206,202900,159778777000,303000,303000,303000,303000,0
|
|
20250206,202800,159778777000,303000,303000,303000,303000,0
|
|
20250206,202700,159778777000,303000,303000,303000,303000,0
|
|
20250206,202600,159778777000,303000,303000,303000,303000,0
|
|
20250206,202500,159778777000,303000,303000,303000,303000,0
|
|
20250206,202400,159778777000,303000,303000,303000,303000,0
|
|
20250206,202300,159778777000,303000,303000,303000,303000,0
|
|
20250206,202200,159778777000,303000,303000,303000,303000,0
|
|
20250206,202100,159778777000,303000,303000,303000,303000,0
|
|
20250206,202000,159778777000,303000,303000,303000,303000,0
|
|
20250206,201900,159778777000,303000,303000,303000,303000,0
|
|
20250206,201800,159778777000,303000,303000,303000,303000,0
|
|
20250206,201700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,201600,159778777000,303000,303000,303000,303000,0
|
|
20250206,201500,159778777000,303000,303000,303000,303000,0
|
|
20250206,201400,159778777000,303000,303000,303000,303000,0
|
|
20250206,201300,159778777000,303000,303000,303000,303000,0
|
|
20250206,201200,159778777000,303000,303000,303000,303000,0
|
|
20250206,201100,159778777000,303000,303000,303000,303000,0
|
|
20250206,201000,159778777000,303000,303000,303000,303000,0
|
|
20250206,200900,159778777000,303000,303000,303000,303000,0
|
|
20250206,200800,159778777000,303000,303000,303000,303000,0
|
|
20250206,200700,159778777000,303000,303000,303000,303000,0
|
|
20250206,200600,159778777000,303000,303000,303000,303000,0
|
|
20250206,200500,159778777000,303000,303000,303000,303000,0
|
|
20250206,200400,159778777000,303000,303000,303000,303000,0
|
|
20250206,200300,159778777000,303000,303000,303000,303000,0
|
|
20250206,200200,159778777000,303000,303000,303000,303000,0
|
|
20250206,200100,159778777000,303000,303000,303000,303000,0
|
|
20250206,200000,159778777000,303000,303000,303000,303000,0
|
|
20250206,195900,159778777000,303000,303000,303000,303000,0
|
|
20250206,195800,159778777000,303000,303000,303000,303000,0
|
|
20250206,195700,159778777000,303000,303000,303000,303000,0
|
|
20250206,195600,159778777000,303000,303000,303000,303000,0
|
|
20250206,195500,159778777000,303000,303000,303000,303000,0
|
|
20250206,195400,159778777000,303000,303000,303000,303000,0
|
|
20250206,195300,159778777000,303000,303000,303000,303000,0
|
|
20250206,195200,159778777000,303000,303000,303000,303000,0
|
|
20250206,195100,159778777000,303000,303000,303000,303000,0
|
|
20250206,195000,159778777000,303000,303000,303000,303000,0
|
|
20250206,194900,159778777000,303000,303000,303000,303000,0
|
|
20250206,194800,159778777000,303000,303000,303000,303000,0
|
|
20250206,194700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,194600,159778777000,303000,303000,303000,303000,0
|
|
20250206,194500,159778777000,303000,303000,303000,303000,0
|
|
20250206,194400,159778777000,303000,303000,303000,303000,0
|
|
20250206,194300,159778777000,303000,303000,303000,303000,0
|
|
20250206,194200,159778777000,303000,303000,303000,303000,0
|
|
20250206,194100,159778777000,303000,303000,303000,303000,0
|
|
20250206,194000,159778777000,303000,303000,303000,303000,0
|
|
20250206,193900,159778777000,303000,303000,303000,303000,0
|
|
20250206,193800,159778777000,303000,303000,303000,303000,0
|
|
20250206,193700,159778777000,303000,303000,303000,303000,0
|
|
20250206,193600,159778777000,303000,303000,303000,303000,0
|
|
20250206,193500,159778777000,303000,303000,303000,303000,0
|
|
20250206,193400,159778777000,303000,303000,303000,303000,0
|
|
20250206,193300,159778777000,303000,303000,303000,303000,0
|
|
20250206,193200,159778777000,303000,303000,303000,303000,0
|
|
20250206,193100,159778777000,303000,303000,303000,303000,0
|
|
20250206,193000,159778777000,303000,303000,303000,303000,0
|
|
20250206,192900,159778777000,303000,303000,303000,303000,0
|
|
20250206,192800,159778777000,303000,303000,303000,303000,0
|
|
20250206,192700,159778777000,303000,303000,303000,303000,0
|
|
20250206,192600,159778777000,303000,303000,303000,303000,0
|
|
20250206,192500,159778777000,303000,303000,303000,303000,0
|
|
20250206,192400,159778777000,303000,303000,303000,303000,0
|
|
20250206,192300,159778777000,303000,303000,303000,303000,0
|
|
20250206,192200,159778777000,303000,303000,303000,303000,0
|
|
20250206,192100,159778777000,303000,303000,303000,303000,0
|
|
20250206,192000,159778777000,303000,303000,303000,303000,0
|
|
20250206,191900,159778777000,303000,303000,303000,303000,0
|
|
20250206,191800,159778777000,303000,303000,303000,303000,0
|
|
20250206,191700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,191600,159778777000,303000,303000,303000,303000,0
|
|
20250206,191500,159778777000,303000,303000,303000,303000,0
|
|
20250206,191400,159778777000,303000,303000,303000,303000,0
|
|
20250206,191300,159778777000,303000,303000,303000,303000,0
|
|
20250206,191200,159778777000,303000,303000,303000,303000,0
|
|
20250206,191100,159778777000,303000,303000,303000,303000,0
|
|
20250206,191000,159778777000,303000,303000,303000,303000,0
|
|
20250206,190900,159778777000,303000,303000,303000,303000,0
|
|
20250206,190800,159778777000,303000,303000,303000,303000,0
|
|
20250206,190700,159778777000,303000,303000,303000,303000,0
|
|
20250206,190600,159778777000,303000,303000,303000,303000,0
|
|
20250206,190500,159778777000,303000,303000,303000,303000,0
|
|
20250206,190400,159778777000,303000,303000,303000,303000,0
|
|
20250206,190300,159778777000,303000,303000,303000,303000,0
|
|
20250206,190200,159778777000,303000,303000,303000,303000,0
|
|
20250206,190100,159778777000,303000,303000,303000,303000,0
|
|
20250206,190000,159778777000,303000,303000,303000,303000,0
|
|
20250206,185900,159778777000,303000,303000,303000,303000,0
|
|
20250206,185800,159778777000,303000,303000,303000,303000,0
|
|
20250206,185700,159778777000,303000,303000,303000,303000,0
|
|
20250206,185600,159778777000,303000,303000,303000,303000,0
|
|
20250206,185500,159778777000,303000,303000,303000,303000,0
|
|
20250206,185400,159778777000,303000,303000,303000,303000,0
|
|
20250206,185300,159778777000,303000,303000,303000,303000,0
|
|
20250206,185200,159778777000,303000,303000,303000,303000,0
|
|
20250206,185100,159778777000,303000,303000,303000,303000,0
|
|
20250206,185000,159778777000,303000,303000,303000,303000,0
|
|
20250206,184900,159778777000,303000,303000,303000,303000,0
|
|
20250206,184800,159778777000,303000,303000,303000,303000,0
|
|
20250206,184700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,184600,159778777000,303000,303000,303000,303000,0
|
|
20250206,184500,159778777000,303000,303000,303000,303000,0
|
|
20250206,184400,159778777000,303000,303000,303000,303000,0
|
|
20250206,184300,159778777000,303000,303000,303000,303000,0
|
|
20250206,184200,159778777000,303000,303000,303000,303000,0
|
|
20250206,184100,159778777000,303000,303000,303000,303000,0
|
|
20250206,184000,159778777000,303000,303000,303000,303000,0
|
|
20250206,183900,159778777000,303000,303000,303000,303000,0
|
|
20250206,183800,159778777000,303000,303000,303000,303000,0
|
|
20250206,183700,159778777000,303000,303000,303000,303000,0
|
|
20250206,183600,159778777000,303000,303000,303000,303000,0
|
|
20250206,183500,159778777000,303000,303000,303000,303000,0
|
|
20250206,183400,159778777000,303000,303000,303000,303000,0
|
|
20250206,183300,159778777000,303000,303000,303000,303000,0
|
|
20250206,183200,159778777000,303000,303000,303000,303000,0
|
|
20250206,183100,159778777000,303000,303000,303000,303000,0
|
|
20250206,183000,159778777000,303000,303000,303000,303000,0
|
|
20250206,182900,159778777000,303000,303000,303000,303000,0
|
|
20250206,182800,159778777000,303000,303000,303000,303000,0
|
|
20250206,182700,159778777000,303000,303000,303000,303000,0
|
|
20250206,182600,159778777000,303000,303000,303000,303000,0
|
|
20250206,182500,159778777000,303000,303000,303000,303000,0
|
|
20250206,182400,159778777000,303000,303000,303000,303000,0
|
|
20250206,182300,159778777000,303000,303000,303000,303000,0
|
|
20250206,182200,159778777000,303000,303000,303000,303000,0
|
|
20250206,182100,159778777000,303000,303000,303000,303000,0
|
|
20250206,182000,159778777000,303000,303000,303000,303000,0
|
|
20250206,181900,159778777000,303000,303000,303000,303000,0
|
|
20250206,181800,159778777000,303000,303000,303000,303000,0
|
|
20250206,181700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,181600,159778777000,303000,303000,303000,303000,0
|
|
20250206,181500,159778777000,303000,303000,303000,303000,0
|
|
20250206,181400,159778777000,303000,303000,303000,303000,0
|
|
20250206,181300,159778777000,303000,303000,303000,303000,0
|
|
20250206,181200,159778777000,303000,303000,303000,303000,0
|
|
20250206,181100,159778777000,303000,303000,303000,303000,0
|
|
20250206,181000,159778777000,303000,303000,303000,303000,0
|
|
20250206,180900,159778777000,303000,303000,303000,303000,0
|
|
20250206,180800,159778777000,303000,303000,303000,303000,0
|
|
20250206,180700,159778777000,303000,303000,303000,303000,0
|
|
20250206,180600,159778777000,303000,303000,303000,303000,0
|
|
20250206,180500,159778777000,303000,303000,303000,303000,0
|
|
20250206,180400,159778777000,303000,303000,303000,303000,0
|
|
20250206,180300,159778777000,303000,303000,303000,303000,0
|
|
20250206,180200,159778777000,303000,303000,303000,303000,0
|
|
20250206,180100,159778777000,303000,303000,303000,303000,0
|
|
20250206,180000,159778777000,303000,303000,303000,303000,0
|
|
20250206,175900,159778777000,303000,303000,303000,303000,0
|
|
20250206,175800,159778777000,303000,303000,303000,303000,0
|
|
20250206,175700,159778777000,303000,303000,303000,303000,0
|
|
20250206,175600,159778777000,303000,303000,303000,303000,0
|
|
20250206,175500,159778777000,303000,303000,303000,303000,0
|
|
20250206,175400,159778777000,303000,303000,303000,303000,0
|
|
20250206,175300,159778777000,303000,303000,303000,303000,0
|
|
20250206,175200,159778777000,303000,303000,303000,303000,0
|
|
20250206,175100,159778777000,303000,303000,303000,303000,0
|
|
20250206,175000,159778777000,303000,303000,303000,303000,0
|
|
20250206,174900,159778777000,303000,303000,303000,303000,0
|
|
20250206,174800,159778777000,303000,303000,303000,303000,0
|
|
20250206,174700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,174600,159778777000,303000,303000,303000,303000,0
|
|
20250206,174500,159778777000,303000,303000,303000,303000,0
|
|
20250206,174400,159778777000,303000,303000,303000,303000,0
|
|
20250206,174300,159778777000,303000,303000,303000,303000,0
|
|
20250206,174200,159778777000,303000,303000,303000,303000,0
|
|
20250206,174100,159778777000,303000,303000,303000,303000,0
|
|
20250206,174000,159778777000,303000,303000,303000,303000,0
|
|
20250206,173900,159778777000,303000,303000,303000,303000,0
|
|
20250206,173800,159778777000,303000,303000,303000,303000,0
|
|
20250206,173700,159778777000,303000,303000,303000,303000,0
|
|
20250206,173600,159778777000,303000,303000,303000,303000,0
|
|
20250206,173500,159778777000,303000,303000,303000,303000,0
|
|
20250206,173400,159778777000,303000,303000,303000,303000,0
|
|
20250206,173300,159778777000,303000,303000,303000,303000,0
|
|
20250206,173200,159778777000,303000,303000,303000,303000,0
|
|
20250206,173100,159778777000,303000,303000,303000,303000,0
|
|
20250206,173000,159778777000,303000,303000,303000,303000,0
|
|
20250206,172900,159778777000,303000,303000,303000,303000,0
|
|
20250206,172800,159778777000,303000,303000,303000,303000,0
|
|
20250206,172700,159778777000,303000,303000,303000,303000,0
|
|
20250206,172600,159778777000,303000,303000,303000,303000,0
|
|
20250206,172500,159778777000,303000,303000,303000,303000,0
|
|
20250206,172400,159778777000,303000,303000,303000,303000,0
|
|
20250206,172300,159778777000,303000,303000,303000,303000,0
|
|
20250206,172200,159778777000,303000,303000,303000,303000,0
|
|
20250206,172100,159778777000,303000,303000,303000,303000,0
|
|
20250206,172000,159778777000,303000,303000,303000,303000,0
|
|
20250206,171900,159778777000,303000,303000,303000,303000,0
|
|
20250206,171800,159778777000,303000,303000,303000,303000,0
|
|
20250206,171700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,171600,159778777000,303000,303000,303000,303000,0
|
|
20250206,171500,159778777000,303000,303000,303000,303000,0
|
|
20250206,171400,159778777000,303000,303000,303000,303000,0
|
|
20250206,171300,159778777000,303000,303000,303000,303000,0
|
|
20250206,171200,159778777000,303000,303000,303000,303000,0
|
|
20250206,171100,159778777000,303000,303000,303000,303000,0
|
|
20250206,171000,159778777000,303000,303000,303000,303000,0
|
|
20250206,170900,159778777000,303000,303000,303000,303000,0
|
|
20250206,170800,159778777000,303000,303000,303000,303000,0
|
|
20250206,170700,159778777000,303000,303000,303000,303000,0
|
|
20250206,170600,159778777000,303000,303000,303000,303000,0
|
|
20250206,170500,159778777000,303000,303000,303000,303000,0
|
|
20250206,170400,159778777000,303000,303000,303000,303000,0
|
|
20250206,170300,159778777000,303000,303000,303000,303000,0
|
|
20250206,170200,159778777000,303000,303000,303000,303000,0
|
|
20250206,170100,159778777000,303000,303000,303000,303000,0
|
|
20250206,170000,159778777000,303000,303000,303000,303000,0
|
|
20250206,165900,159778777000,303000,303000,303000,303000,0
|
|
20250206,165800,159778777000,303000,303000,303000,303000,0
|
|
20250206,165700,159778777000,303000,303000,303000,303000,0
|
|
20250206,165600,159778777000,303000,303000,303000,303000,0
|
|
20250206,165500,159778777000,303000,303000,303000,303000,0
|
|
20250206,165400,159778777000,303000,303000,303000,303000,0
|
|
20250206,165300,159778777000,303000,303000,303000,303000,0
|
|
20250206,165200,159778777000,303000,303000,303000,303000,0
|
|
20250206,165100,159778777000,303000,303000,303000,303000,0
|
|
20250206,165000,159778777000,303000,303000,303000,303000,0
|
|
20250206,164900,159778777000,303000,303000,303000,303000,0
|
|
20250206,164800,159778777000,303000,303000,303000,303000,0
|
|
20250206,164700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,164600,159778777000,303000,303000,303000,303000,0
|
|
20250206,164500,159778777000,303000,303000,303000,303000,0
|
|
20250206,164400,159778777000,303000,303000,303000,303000,0
|
|
20250206,164300,159778777000,303000,303000,303000,303000,0
|
|
20250206,164200,159778777000,303000,303000,303000,303000,0
|
|
20250206,164100,159778777000,303000,303000,303000,303000,0
|
|
20250206,164000,159778777000,303000,303000,303000,303000,0
|
|
20250206,163900,159778777000,303000,303000,303000,303000,0
|
|
20250206,163800,159778777000,303000,303000,303000,303000,0
|
|
20250206,163700,159778777000,303000,303000,303000,303000,0
|
|
20250206,163600,159778777000,303000,303000,303000,303000,0
|
|
20250206,163500,159778777000,303000,303000,303000,303000,0
|
|
20250206,163400,159778777000,303000,303000,303000,303000,0
|
|
20250206,163300,159778777000,303000,303000,303000,303000,0
|
|
20250206,163200,159778777000,303000,303000,303000,303000,0
|
|
20250206,163100,159778777000,303000,303000,303000,303000,0
|
|
20250206,163000,159778777000,303000,303000,303000,303000,0
|
|
20250206,162900,159778777000,303000,303000,303000,303000,0
|
|
20250206,162800,159778777000,303000,303000,303000,303000,0
|
|
20250206,162700,159778777000,303000,303000,303000,303000,0
|
|
20250206,162600,159778777000,303000,303000,303000,303000,0
|
|
20250206,162500,159778777000,303000,303000,303000,303000,0
|
|
20250206,162400,159778777000,303000,303000,303000,303000,0
|
|
20250206,162300,159778777000,303000,303000,303000,303000,0
|
|
20250206,162200,159778777000,303000,303000,303000,303000,0
|
|
20250206,162100,159778777000,303000,303000,303000,303000,0
|
|
20250206,162000,159778777000,303000,303000,303000,303000,0
|
|
20250206,161900,159778777000,303000,303000,303000,303000,0
|
|
20250206,161800,159778777000,303000,303000,303000,303000,0
|
|
20250206,161700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,161600,159778777000,303000,303000,303000,303000,0
|
|
20250206,161500,159778777000,303000,303000,303000,303000,0
|
|
20250206,161400,159778777000,303000,303000,303000,303000,0
|
|
20250206,161300,159778777000,303000,303000,303000,303000,0
|
|
20250206,161200,159778777000,303000,303000,303000,303000,0
|
|
20250206,161100,159778777000,303000,303000,303000,303000,0
|
|
20250206,161000,159778777000,303000,303000,303000,303000,0
|
|
20250206,160900,159778777000,303000,303000,303000,303000,0
|
|
20250206,160800,159778777000,303000,303000,303000,303000,0
|
|
20250206,160700,159778777000,303000,303000,303000,303000,0
|
|
20250206,160600,159778777000,303000,303000,303000,303000,0
|
|
20250206,160500,159778777000,303000,303000,303000,303000,0
|
|
20250206,160400,159778777000,303000,303000,303000,303000,0
|
|
20250206,160300,159778777000,303000,303000,303000,303000,0
|
|
20250206,160200,159778777000,303000,303000,303000,303000,0
|
|
20250206,160100,159778777000,303000,303000,303000,303000,0
|
|
20250206,160000,159778777000,303000,303000,303000,303000,0
|
|
20250206,155900,159778777000,303000,303000,303000,303000,0
|
|
20250206,155800,159778777000,303000,303000,303000,303000,0
|
|
20250206,155700,159778777000,303000,303000,303000,303000,0
|
|
20250206,155600,159778777000,303000,303000,303000,303000,0
|
|
20250206,155500,159778777000,303000,303000,303000,303000,0
|
|
20250206,155400,159778777000,303000,303000,303000,303000,0
|
|
20250206,155300,159778777000,303000,303000,303000,303000,0
|
|
20250206,155200,159778777000,303000,303000,303000,303000,0
|
|
20250206,155100,159778777000,303000,303000,303000,303000,0
|
|
20250206,155000,159778777000,303000,303000,303000,303000,0
|
|
20250206,154900,159778777000,303000,303000,303000,303000,0
|
|
20250206,154800,159778777000,303000,303000,303000,303000,0
|
|
20250206,154700,159778777000,303000,303000,303000,303000,16458
|
|
20250206,154600,159778777000,303000,303000,303000,303000,0
|
|
20250206,154500,159778777000,303000,303000,303000,303000,0
|
|
20250206,154400,159778777000,303000,303000,303000,303000,0
|
|
20250206,154300,159778777000,303000,303000,303000,303000,0
|
|
20250206,154200,159778777000,303000,303000,303000,303000,0
|
|
20250206,154100,159778777000,303000,303000,303000,303000,0
|
|
20250206,154000,159778777000,303000,303000,303000,303000,0
|
|
20250206,153900,159778777000,303000,303000,303000,303000,0
|
|
20250206,153800,159778777000,303000,303000,303000,303000,0
|
|
20250206,153700,159778777000,303000,303000,303000,303000,0
|
|
20250206,153600,159778777000,303000,303000,303000,303000,0
|
|
20250206,153500,159778777000,303000,303000,303000,303000,0
|
|
20250206,153400,159778777000,303000,303000,303000,303000,0
|
|
20250206,153300,159778777000,303000,303000,303000,303000,0
|
|
20250206,153200,159778777000,303000,303000,303000,303000,0
|
|
20250206,153100,159778777000,303000,303000,303000,303000,0
|
|
20250206,153000,159778777000,303000,303000,303000,303000,16458
|
|
20250206,152900,154792003000,303500,303500,303500,303500,0
|
|
20250206,152800,154792003000,303500,303500,303500,303500,0
|
|
20250206,152700,154792003000,303500,303500,303500,303500,0
|
|
20250206,152600,154792003000,303500,303500,303500,303500,0
|
|
20250206,152500,154792003000,303500,303500,303500,303500,0
|
|
20250206,152400,154792003000,303500,303500,303500,303500,0
|
|
20250206,152300,154792003000,303500,303500,303500,303500,0
|
|
20250206,152200,154792003000,303500,303500,303500,303500,0
|
|
20250206,152100,154792003000,303500,303500,303500,303500,0
|
|
20250206,152000,154792003000,303500,303500,303500,303500,0
|
|
20250206,151900,154792003000,303500,302500,303500,302500,1964
|
|
20250206,151800,154197005500,302500,303000,303000,302500,1411
|
|
20250206,151700,153769640000,303000,303000,303000,302500,1869
|
|
20250206,151600,153203620000,302500,302500,303000,302500,1401
|
|
20250206,151500,152779386000,302500,302000,303000,302000,2897
|
|
20250206,151400,151903342500,302000,302500,302500,302000,704
|
|
20250206,151300,151690531000,302000,302500,302500,302000,1714
|
|
20250206,151200,151172673500,302000,302500,302500,302000,1017
|
|
20250206,151100,150865341000,302000,302500,302500,302000,942
|
|
20250206,151000,150580598000,302000,301500,302000,301500,1042
|
|
20250206,150900,150266053000,302000,301500,302000,301500,981
|
|
20250206,150800,149969956000,301500,301500,302000,301500,991
|
|
20250206,150700,149671050500,301500,301500,302000,301500,803
|
|
20250206,150600,149428822500,301500,301500,302000,301000,989
|
|
20250206,150500,149130893500,301500,301500,301500,301000,2263
|
|
20250206,150400,148449427500,301500,301500,301500,301000,554
|
|
20250206,150300,148282560500,301500,301500,302000,301000,2673
|
|
20250206,150200,147476567500,301500,302000,302500,301000,1663
|
|
20250206,150100,146975103000,301500,301000,302000,301000,2582
|
|
20250206,150000,146196045500,301000,300500,301500,300500,1713
|
|
20250206,145900,145680823500,301000,300500,301000,300500,1042
|
|
20250206,145800,145367605000,301000,300500,301000,300500,1031
|
|
20250206,145700,145057738500,301000,301000,301000,300500,3007
|
|
20250206,145600,144153713500,301000,299500,301000,299500,2001
|
|
20250206,145500,143552644000,299500,299500,300000,299000,2340
|
|
20250206,145400,142852114000,300000,299500,300000,299000,5447
|
|
20250206,145300,141220632000,300000,299000,300000,299000,1603
|
|
20250206,145200,140740574500,299500,299000,299500,298500,4154
|
|
20250206,145100,139498708000,299000,298500,299000,298500,2313
|
|
20250206,145000,138808129000,298500,298500,299000,298000,2623
|
|
20250206,144900,138025372500,299000,299500,300000,298000,7751
|
|
20250206,144800,135708827000,300000,300000,300500,299000,7744
|
|
20250206,144700,133388878000,300000,301000,301500,300000,2852
|
|
20250206,144600,132531404500,301000,300500,301000,300000,2298
|
|
20250206,144500,131840770000,300500,300000,300500,299500,1870
|
|
20250206,144400,131279660500,299500,300500,300500,299500,12356
|
|
20250206,144300,127572854000,300500,302000,302500,300000,14422
|
|
20250206,144200,123229426500,302500,302000,302500,302000,3324
|
|
20250206,144100,122224667500,302000,302500,303000,302000,3490
|
|
20250206,144000,121169171500,302500,303000,304000,302500,2125
|
|
20250206,143900,120525366500,303000,303000,303500,302500,2080
|
|
20250206,143800,119895189000,303000,304000,304000,303000,4073
|
|
20250206,143700,118658491000,304000,304000,304000,303500,1286
|
|
20250206,143600,118267952000,303500,304000,304500,303500,1621
|
|
20250206,143500,117775281500,304000,302500,304000,302500,1721
|
|
20250206,143400,117253674500,303000,304000,304000,302500,4163
|
|
20250206,143300,115991527000,303500,303000,304500,303000,2174
|
|
20250206,143200,115331654500,303000,302000,304000,302000,2447
|
|
20250206,143100,114589644500,302000,303000,303000,301500,2749
|
|
20250206,143000,113758274500,303000,303500,304000,300500,15820
|
|
20250206,142900,108980602500,303500,302500,304500,302500,3577
|
|
20250206,142800,107895235000,302500,303500,303500,302500,5284
|
|
20250206,142700,106294672000,303000,307500,307500,303000,12420
|
|
20250206,142600,102504974500,307000,307000,308000,306500,3746
|
|
20250206,142500,101353974000,307000,310000,310000,307000,7496
|
|
20250206,142400,99038742500,309500,309500,310000,309000,1482
|
|
20250206,142300,98579967500,310000,311000,311000,309500,6840
|
|
20250206,142200,96459106000,311000,313500,313500,311000,4363
|
|
20250206,142100,95097434000,313000,313500,314000,313000,1142
|
|
20250206,142000,94739449000,313500,313000,314000,313000,819
|
|
20250206,141900,94482879500,313000,312500,313500,312500,985
|
|
20250206,141800,94174438500,313000,312500,313000,312500,842
|
|
20250206,141700,93911242000,312500,313500,313500,312500,1239
|
|
20250206,141600,93523411000,313000,315500,315500,313000,4254
|
|
20250206,141500,92185683500,315000,316000,316000,315000,2658
|
|
20250206,141400,91346747000,316000,316000,316500,316000,392
|
|
20250206,141300,91222795000,316500,316500,316500,316000,694
|
|
20250206,141200,91003204500,316000,316500,316500,316000,194
|
|
20250206,141100,90941836000,316500,315500,316500,315500,261
|
|
20250206,141000,90859389500,315500,316000,316000,315500,447
|
|
20250206,140900,90718236000,315500,316000,316500,315500,395
|
|
20250206,140800,90593502500,316500,316000,316500,316000,380
|
|
20250206,140700,90473378500,316000,316000,316500,316000,2006
|
|
20250206,140600,89839459500,316500,316500,316500,316000,251
|
|
20250206,140500,89760065000,316500,316500,317000,316000,1697
|
|
20250206,140400,89223116500,316500,317000,317000,316500,292
|
|
20250206,140300,89130666000,316500,317500,317500,316500,975
|
|
20250206,140200,88821601500,317000,317000,317500,317000,221
|
|
20250206,140100,88751509500,317500,317000,317500,317000,462
|
|
20250206,140000,88604895500,317000,317000,317500,317000,298
|
|
20250206,135900,88510326000,317000,317500,318000,317000,352
|
|
20250206,135800,88398551500,317500,317000,318000,317000,501
|
|
20250206,135700,88239468000,317000,318000,318500,317000,1197
|
|
20250206,135600,87858944500,318500,318500,318500,317500,663
|
|
20250206,135500,87648094500,318500,318000,318500,317500,236
|
|
20250206,135400,87573013500,318500,317000,318500,317000,1190
|
|
20250206,135300,87195076500,317000,317000,317500,317000,260
|
|
20250206,135200,87112608500,317500,317500,318000,317000,341
|
|
20250206,135100,87004362500,317500,317000,318000,316500,655
|
|
20250206,135000,86796684500,316500,317000,317000,316500,215
|
|
20250206,134900,86728558500,316500,317000,317000,316500,193
|
|
20250206,134800,86667409500,317000,316500,317000,316500,492
|
|
20250206,134700,86511678000,316500,316500,317000,316500,237
|
|
20250206,134600,86436593000,316500,316500,317000,316500,694
|
|
20250206,134500,86216807000,317000,318000,318000,316500,1310
|
|
20250206,134400,85801093000,317500,317500,318000,317000,354
|
|
20250206,134300,85688698000,317000,317500,318000,317000,1239
|
|
20250206,134200,85295526000,317500,318500,318500,317500,1651
|
|
20250206,134100,84770591500,318500,319500,319500,318000,1543
|
|
20250206,134000,84278869000,319500,319500,320000,319000,847
|
|
20250206,133900,84008175000,320000,320500,321000,319500,2145
|
|
20250206,133800,83321253000,320500,321000,321500,320500,3908
|
|
20250206,133700,82066545000,321000,320000,321000,320000,2136
|
|
20250206,133600,81381554500,320500,320000,320500,319500,776
|
|
20250206,133500,81133175500,319500,320500,320500,319500,1201
|
|
20250206,133400,80748791500,320500,320500,320500,320000,1561
|
|
20250206,133300,80249135500,320000,320500,321000,319500,3263
|
|
20250206,133200,79204523000,320500,320500,321000,320500,1342
|
|
20250206,133100,78774287500,321000,319500,321000,319500,4117
|
|
20250206,133000,77455503500,319500,320000,320500,319000,2282
|
|
20250206,132900,76725082000,320500,319500,320500,318500,2567
|
|
20250206,132800,75904302000,320000,320500,321000,319500,1646
|
|
20250206,132700,75377265500,320500,318500,321000,318000,16743
|
|
20250206,132600,70023597000,318000,317000,318500,317000,4952
|
|
20250206,132500,68449026500,317000,316500,317500,316500,694
|
|
20250206,132400,68228928000,316500,317500,318000,316500,978
|
|
20250206,132300,67918624500,317500,316500,318000,316000,10498
|
|
20250206,132200,64590366000,316000,316000,316500,316000,176
|
|
20250206,132100,64534735500,316000,316000,316500,316000,299
|
|
20250206,132000,64440239500,316000,316000,316500,316000,154
|
|
20250206,131900,64391544500,316000,316000,316500,315500,404
|
|
20250206,131800,64263878000,316000,316000,316500,316000,219
|
|
20250206,131700,64194665500,316500,316000,316500,316000,179
|
|
20250206,131600,64138091500,316000,316000,316500,316000,273
|
|
20250206,131500,64051798500,316000,316000,316500,316000,147
|
|
20250206,131400,64005338000,316000,316500,316500,316000,128
|
|
20250206,131300,63964879000,316500,316000,316500,316000,75
|
|
20250206,131200,63941159500,316000,316000,316500,316000,156
|
|
20250206,131100,63891854000,316000,316000,316500,316000,100
|
|
20250206,131000,63860244500,316500,316000,316500,316000,76
|
|
20250206,130900,63836216500,316500,316500,316500,316000,103
|
|
20250206,130800,63803654500,316500,316500,316500,316000,274
|
|
20250206,130700,63716956000,316500,316500,317000,316500,1727
|
|
20250206,130600,63170343000,316500,315500,316500,315500,1387
|
|
20250206,130500,62731499500,316000,316000,316500,315500,577
|
|
20250206,130400,62549191000,315500,316000,316500,315500,319
|
|
20250206,130300,62448392500,316000,316500,316500,316000,326
|
|
20250206,130200,62345288500,316500,316500,316500,316000,161
|
|
20250206,130100,62294339500,317000,316500,317000,316000,699
|
|
20250206,130000,62072843500,317000,316000,317000,316000,1579
|
|
20250206,125900,61573116000,316000,315500,316500,315500,1781
|
|
20250206,125800,61010393500,315500,315500,316000,315000,453
|
|
20250206,125700,60867349000,315500,315000,316000,315000,90
|
|
20250206,125600,60838948500,315000,315500,316000,315000,87
|
|
20250206,125500,60811501500,315500,315500,316000,315000,327
|
|
20250206,125400,60708453500,315500,315500,316000,315000,113
|
|
20250206,125300,60672809000,315500,315000,316000,315000,201
|
|
20250206,125200,60609369000,315000,315500,315500,315000,153
|
|
20250206,125100,60561130000,315500,316000,316000,315500,157
|
|
20250206,125000,60511587500,315500,315500,316000,315500,169
|
|
20250206,124900,60458242500,315500,315500,316000,315500,104
|
|
20250206,124800,60425418000,315500,315500,316000,315500,132
|
|
20250206,124700,60383749500,316000,316000,316500,316000,186
|
|
20250206,124600,60324959500,316000,315500,316000,315500,1429
|
|
20250206,124500,59873892500,315500,315500,316000,315500,202
|
|
20250206,124400,59810152500,315500,316000,316000,315500,210
|
|
20250206,124300,59743831000,316500,316000,316500,316000,129
|
|
20250206,124200,59703060500,316500,315500,316500,315500,205
|
|
20250206,124100,59638273500,315500,316000,316500,315500,187
|
|
20250206,124000,59579193500,316000,315500,316500,315500,331
|
|
20250206,123900,59474611500,315500,316000,316500,315500,159
|
|
20250206,123800,59424348500,316000,316000,316500,315500,444
|
|
20250206,123700,59284001000,316500,316000,316500,316000,112
|
|
20250206,123600,59248598000,316500,316500,317000,316000,895
|
|
20250206,123500,58965348500,316500,316500,317000,316500,273
|
|
20250206,123400,58878922500,316500,317000,317000,316500,318
|
|
20250206,123300,58778232000,316500,317000,317000,316500,226
|
|
20250206,123200,58706687500,317000,317000,317000,316500,190
|
|
20250206,123100,58646477000,316500,316500,317000,316500,172
|
|
20250206,123000,58592021500,316500,317000,317000,316500,232
|
|
20250206,122900,58518517500,316500,316500,317000,316000,86
|
|
20250206,122800,58491288000,316000,316000,316500,316000,2284
|
|
20250206,122700,57769477500,316000,316000,316500,316000,110
|
|
20250206,122600,57734697500,316000,316000,316500,316000,245
|
|
20250206,122500,57657189500,316000,316500,316500,316000,104
|
|
20250206,122400,57624315500,316000,316000,316500,316000,235
|
|
20250206,122300,57549972000,316000,316500,316500,316000,114
|
|
20250206,122200,57513919500,316000,316000,316500,315500,630
|
|
20250206,122100,57314795000,316000,316500,317000,315500,1011
|
|
20250206,122000,56995045500,316500,316500,317000,316500,346
|
|
20250206,121900,56885525500,316500,316500,317000,316500,192
|
|
20250206,121800,56824704000,316500,316500,317000,316000,3081
|
|
20250206,121700,55849612500,316500,315000,316500,315000,4748
|
|
20250206,121600,54350314000,315000,315500,315500,315000,154
|
|
20250206,121500,54301780000,315000,315000,315500,315000,261
|
|
20250206,121400,54219557000,315000,315500,315500,315000,118
|
|
20250206,121300,54182357500,315000,315000,315500,315000,94
|
|
20250206,121200,54152730000,315000,315000,315500,315000,107
|
|
20250206,121100,54119005500,315500,315500,315500,315000,204
|
|
20250206,121000,54054721500,315000,315000,315500,315000,205
|
|
20250206,120900,53990077000,315500,315000,315500,315000,259
|
|
20250206,120800,53908402000,315000,315500,315500,315000,101
|
|
20250206,120700,53876554000,315500,315500,316000,315000,155
|
|
20250206,120600,53827641000,315500,315500,316000,315000,974
|
|
20250206,120500,53520140500,315500,315500,316000,315500,208
|
|
20250206,120400,53454471000,315500,315500,316000,315000,228
|
|
20250206,120300,53382547000,315500,315500,316000,315000,98
|
|
20250206,120200,53351623500,315500,315500,316000,315500,239
|
|
20250206,120100,53276153500,315500,315500,316000,315500,193
|
|
20250206,120000,53215229000,315500,315000,316000,315000,329
|
|
20250206,115900,53111383000,315500,315500,316000,315000,130
|
|
20250206,115800,53070394000,315000,315500,315500,315000,262
|
|
20250206,115700,52987774500,315000,315000,315500,315000,403
|
|
20250206,115600,52860780500,315000,315500,316000,315000,200
|
|
20250206,115500,52797669500,315500,315500,316000,315000,142
|
|
20250206,115400,52752852000,315500,315500,316000,315500,184
|
|
20250206,115300,52694793000,315500,316000,316000,315500,214
|
|
20250206,115200,52627224000,316000,316000,316000,315500,130
|
|
20250206,115100,52586182000,315500,315500,316000,315500,217
|
|
20250206,115000,52517698500,315500,315500,316000,315000,146
|
|
20250206,114900,52471644000,315500,315500,316000,315000,275
|
|
20250206,114800,52384874000,315500,316500,316500,315500,946
|
|
20250206,114700,52086214500,316000,316000,316500,316000,165
|
|
20250206,114600,52034047000,316000,316000,316500,316000,679
|
|
20250206,114500,51819462000,316000,316000,316500,315500,436
|
|
20250206,114400,51681799000,315500,316000,316500,315500,798
|
|
20250206,114300,51429646000,316000,316000,316500,316000,296
|
|
20250206,114200,51336031000,316500,316500,316500,316000,250
|
|
20250206,114100,51256984000,316500,316000,316500,316000,162
|
|
20250206,114000,51205755500,316000,315500,316500,315500,2829
|
|
20250206,113900,50311730500,316000,315500,316000,315500,171
|
|
20250206,113800,50257761500,316000,315500,316000,315500,285
|
|
20250206,113700,50167778000,316000,315500,316000,314500,2895
|
|
20250206,113600,49254191500,315000,315000,315500,315000,242
|
|
20250206,113500,49177916000,315000,315000,315500,315000,168
|
|
20250206,113400,49124955500,315000,315000,315500,315000,160
|
|
20250206,113300,49074532000,315000,315000,315500,315000,183
|
|
20250206,113200,49016821500,315000,315000,315500,314500,283
|
|
20250206,113100,48927649000,315000,315500,315500,315000,286
|
|
20250206,113000,48837541000,315000,315500,315500,315000,367
|
|
20250206,112900,48721871000,315000,315000,315500,315000,126
|
|
20250206,112800,48682139500,315500,315500,315500,315000,199
|
|
20250206,112700,48619415500,315500,315500,315500,315000,328
|
|
20250206,112600,48515992000,315500,315500,316000,315000,815
|
|
20250206,112500,48259010500,316000,314500,316000,314500,1255
|
|
20250206,112400,47863475000,314500,314000,315000,314000,306
|
|
20250206,112300,47767218500,314000,314000,314500,314000,438
|
|
20250206,112200,47629631500,314000,314000,314500,314000,748
|
|
20250206,112100,47394647000,314500,314000,315000,314000,419
|
|
20250206,112000,47262933500,314000,315000,315500,314000,1232
|
|
20250206,111900,46875195000,315000,315000,315500,315000,237
|
|
20250206,111800,46800462000,315000,315000,315500,314500,592
|
|
20250206,111700,46613975500,315000,314500,315500,314500,1172
|
|
20250206,111600,46244972000,315000,315000,315500,314500,1072
|
|
20250206,111500,45907396500,315000,316000,316000,315000,957
|
|
20250206,111400,45605616500,315500,315500,316000,315500,808
|
|
20250206,111300,45350663000,315500,315500,316000,315500,765
|
|
20250206,111200,45109012500,315500,316000,316500,315500,1124
|
|
20250206,111100,44753868500,316500,316000,316500,316000,268
|
|
20250206,111000,44669141000,316000,316000,316500,316000,1905
|
|
20250206,110900,44066941000,315500,316000,316500,315500,285
|
|
20250206,110800,43976922500,316000,315500,316500,315000,1695
|
|
20250206,110700,43441414000,315000,315500,316000,315000,508
|
|
20250206,110600,43281074500,315500,315000,316000,315000,803
|
|
20250206,110500,43027739500,315000,316000,316500,315000,1697
|
|
20250206,110400,42491612000,316500,316000,316500,316000,381
|
|
20250206,110300,42371073000,316000,316500,317000,316000,1932
|
|
20250206,110200,41759407000,316500,316500,317000,316000,2237
|
|
20250206,110100,41051308500,316000,316000,316500,316000,579
|
|
20250206,110000,40868222500,316000,316000,316500,315500,1443
|
|
20250206,105900,40412108000,315500,316000,316500,315000,2770
|
|
20250206,105800,39536751000,316000,316000,316500,316000,1078
|
|
20250206,105700,39195773000,316000,316000,316500,315500,1222
|
|
20250206,105600,38809571000,316000,316000,316000,315500,2153
|
|
20250206,105500,38129282000,315500,314500,316000,314500,4079
|
|
20250206,105400,36843900000,314500,313500,315000,313000,4794
|
|
20250206,105300,35338482000,313000,313000,313500,312500,402
|
|
20250206,105200,35212553000,313500,313000,313500,312000,757
|
|
20250206,105100,34975839500,312500,312500,313000,312000,324
|
|
20250206,105000,34874484500,313000,312500,313000,312000,420
|
|
20250206,104900,34743303000,312500,313500,313500,312000,1038
|
|
20250206,104800,34418541500,313500,312500,313500,312000,1319
|
|
20250206,104700,34006000000,312500,312500,312500,312000,267
|
|
20250206,104600,33922634000,312000,312500,313000,312000,899
|
|
20250206,104500,33641651500,313000,313000,313000,312500,613
|
|
20250206,104400,33449810500,313000,313000,313500,312500,1803
|
|
20250206,104300,32884895000,313000,313000,313500,312500,1107
|
|
20250206,104200,32538390000,312500,313000,313000,312500,509
|
|
20250206,104100,32379131000,313000,313000,313500,312500,1712
|
|
20250206,104000,31843198000,313000,311500,313500,311500,5577
|
|
20250206,103900,30100205000,311500,310000,312000,310000,2737
|
|
20250206,103800,29248535500,310000,310000,310500,310000,277
|
|
20250206,103700,29162627500,310000,310000,310500,309500,1721
|
|
20250206,103600,28629101000,310000,310500,310500,309500,1656
|
|
20250206,103500,28115734000,310500,310000,310500,309500,1404
|
|
20250206,103400,27680439500,309500,310000,310000,309500,130
|
|
20250206,103300,27640198000,310000,309500,310000,309500,277
|
|
20250206,103200,27554425500,310000,310000,310500,309500,1117
|
|
20250206,103100,27208367500,310000,309500,310000,309500,652
|
|
20250206,103000,27006262500,310000,310000,310500,309500,1460
|
|
20250206,102900,26553669000,309500,309500,310000,309500,283
|
|
20250206,102800,26466075500,309500,309500,310000,309500,478
|
|
20250206,102700,26318118500,309500,310000,310000,309500,397
|
|
20250206,102600,26195078000,310000,309500,310500,309500,670
|
|
20250206,102500,25987389500,310000,310000,310500,309500,239
|
|
20250206,102400,25913299500,310000,310500,310500,310000,146
|
|
20250206,102300,25868021000,310000,310000,310500,309500,488
|
|
20250206,102200,25716749000,310000,310000,310500,309500,1295
|
|
20250206,102100,25315336000,310000,310000,310500,310000,209
|
|
20250206,102000,25250519500,310500,310000,310500,310000,477
|
|
20250206,101900,25102532500,310000,310000,310500,310000,409
|
|
20250206,101800,24975609000,310000,310500,311000,310000,400
|
|
20250206,101700,24851435500,310500,311000,311000,310500,212
|
|
20250206,101600,24785577500,311000,311000,311000,310500,133
|
|
20250206,101500,24744234500,310500,311500,311500,310500,457
|
|
20250206,101400,24602162000,311000,311000,311500,310500,785
|
|
20250206,101300,24358047500,311000,310500,311000,310500,205
|
|
20250206,101200,24294313500,310500,311000,311000,310000,1079
|
|
20250206,101100,23959143500,310500,311000,311500,310500,1609
|
|
20250206,101000,23458692000,310500,311000,311000,310500,636
|
|
20250206,100900,23260930000,310500,310000,311000,309500,565
|
|
20250206,100800,23085632500,310000,309500,310500,309500,1800
|
|
20250206,100700,22527676500,309500,308500,310000,308500,1440
|
|
20250206,100600,22082395000,308500,308500,309000,308500,407
|
|
20250206,100500,21956757500,308500,308500,309000,308500,282
|
|
20250206,100400,21869679500,308500,309000,309000,308500,172
|
|
20250206,100300,21816604000,309000,308500,309000,308500,214
|
|
20250206,100200,21750568000,308500,308500,308500,308000,534
|
|
20250206,100100,21585898500,308500,308000,308500,308000,173
|
|
20250206,100000,21532579000,308000,308000,308500,308000,216
|
|
20250206,095900,21466039000,308500,308000,308500,308000,397
|
|
20250206,095800,21343645000,308000,308000,308500,308000,534
|
|
20250206,095700,21179073000,308000,308000,308500,308000,107
|
|
20250206,095600,21146102000,308000,308500,308500,308000,120
|
|
20250206,095500,21109105500,308000,308500,309000,308000,244
|
|
20250206,095400,21033854500,308500,307500,309000,307500,686
|
|
20250206,095300,20822503000,307500,307500,308000,307500,183
|
|
20250206,095200,20766186000,307500,308000,308500,307500,504
|
|
20250206,095100,20610961000,308500,308500,308500,308000,158
|
|
20250206,095000,20562243500,308500,308000,309000,307500,418
|
|
20250206,094900,20433425500,308500,308000,308500,307500,911
|
|
20250206,094800,20152775000,308000,309000,309500,308000,1912
|
|
20250206,094700,19562505000,309000,309000,309500,309000,961
|
|
20250206,094600,19265269500,309500,309000,309500,308500,1693
|
|
20250206,094500,18742078000,309000,309000,309000,308500,427
|
|
20250206,094400,18610235500,309000,308500,309000,308500,199
|
|
20250206,094300,18548789000,308500,308000,309000,308000,817
|
|
20250206,094200,18296772000,308000,308500,308500,308000,381
|
|
20250206,094100,18179295500,308000,308000,308500,307500,542
|
|
20250206,094000,18012396000,308000,308000,308000,307500,243
|
|
20250206,093900,17937599000,307500,308000,308000,307500,595
|
|
20250206,093800,17754403000,308000,307500,308000,307500,483
|
|
20250206,093700,17605746500,307500,306500,307500,306500,679
|
|
20250206,093600,17397236000,306500,305000,307000,305000,651
|
|
20250206,093500,17197835500,305000,306000,306000,305000,265
|
|
20250206,093400,17116889500,305500,305500,306000,305500,346
|
|
20250206,093300,17011171500,305500,306000,306500,305500,465
|
|
20250206,093200,16868890500,306000,305500,307000,305500,1430
|
|
20250206,093100,16431738000,305500,306000,306500,305500,265
|
|
20250206,093000,16350662000,306000,305000,306500,305000,644
|
|
20250206,092900,16153699000,305000,305500,305500,305000,1122
|
|
20250206,092800,15811461000,305500,305500,306000,305000,469
|
|
20250206,092700,15668222500,305500,305500,306000,305500,259
|
|
20250206,092600,15589078000,305500,305500,306000,305500,860
|
|
20250206,092500,15326343500,305500,306500,306500,305500,1598
|
|
20250206,092400,14837527500,306500,306500,307000,306000,208
|
|
20250206,092300,14773766000,306500,307000,307500,306000,948
|
|
20250206,092200,14483085000,307500,308000,308500,306500,1849
|
|
20250206,092100,13914485000,308500,308500,309000,308000,910
|
|
20250206,092000,13633820500,308000,307500,308500,307500,764
|
|
20250206,091900,13398315000,307500,308000,308000,307500,1381
|
|
20250206,091800,12973057500,308000,306000,308000,306000,1571
|
|
20250206,091700,12490947500,306500,305500,306500,305500,1282
|
|
20250206,091600,12098509500,305500,305500,306000,305500,546
|
|
20250206,091500,11931705500,305500,305000,306000,305000,899
|
|
20250206,091400,11657184500,305000,305000,305500,305000,485
|
|
20250206,091300,11509247000,305000,305500,306000,305000,844
|
|
20250206,091200,11251501000,306000,305000,306500,305000,541
|
|
20250206,091100,11086028000,305500,306500,306500,305000,1951
|
|
20250206,091000,10490100000,306500,305500,307000,305500,1318
|
|
20250206,090900,10086181000,305500,305500,306000,305500,1372
|
|
20250206,090800,9666813000,305500,305500,306000,305000,1268
|
|
20250206,090700,9279503500,305500,304000,306000,304000,1691
|
|
20250206,090600,8763238500,304500,302000,305000,302000,3357
|
|
20250206,090500,7745142000,302000,304000,304000,302000,3584
|
|
20250206,090400,6659430000,304000,305000,305500,304000,7157
|
|
20250206,090300,4480106500,305000,305000,306000,305000,3382
|
|
20250206,090200,3447299000,305500,305000,306500,304500,2663
|
|
20250206,090100,2634390000,305000,305500,306000,304500,3471
|
|
20250206,090000,1575444000,305500,309500,309500,305500,4951
|