743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,212000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,211900,116352493000,311000,311000,311000,311000,0
|
|
20250207,211800,116352493000,311000,311000,311000,311000,0
|
|
20250207,211700,116352493000,311000,311000,311000,311000,0
|
|
20250207,211600,116352493000,311000,311000,311000,311000,0
|
|
20250207,211500,116352493000,311000,311000,311000,311000,0
|
|
20250207,211400,116352493000,311000,311000,311000,311000,0
|
|
20250207,211300,116352493000,311000,311000,311000,311000,0
|
|
20250207,211200,116352493000,311000,311000,311000,311000,0
|
|
20250207,211100,116352493000,311000,311000,311000,311000,0
|
|
20250207,211000,116352493000,311000,311000,311000,311000,0
|
|
20250207,210900,116352493000,311000,311000,311000,311000,0
|
|
20250207,210800,116352493000,311000,311000,311000,311000,0
|
|
20250207,210700,116352493000,311000,311000,311000,311000,0
|
|
20250207,210600,116352493000,311000,311000,311000,311000,0
|
|
20250207,210500,116352493000,311000,311000,311000,311000,0
|
|
20250207,210400,116352493000,311000,311000,311000,311000,0
|
|
20250207,210300,116352493000,311000,311000,311000,311000,0
|
|
20250207,210200,116352493000,311000,311000,311000,311000,0
|
|
20250207,210100,116352493000,311000,311000,311000,311000,0
|
|
20250207,210000,116352493000,311000,311000,311000,311000,0
|
|
20250207,205900,116352493000,311000,311000,311000,311000,0
|
|
20250207,205800,116352493000,311000,311000,311000,311000,0
|
|
20250207,205700,116352493000,311000,311000,311000,311000,0
|
|
20250207,205600,116352493000,311000,311000,311000,311000,0
|
|
20250207,205500,116352493000,311000,311000,311000,311000,0
|
|
20250207,205400,116352493000,311000,311000,311000,311000,0
|
|
20250207,205300,116352493000,311000,311000,311000,311000,0
|
|
20250207,205200,116352493000,311000,311000,311000,311000,0
|
|
20250207,205100,116352493000,311000,311000,311000,311000,0
|
|
20250207,205000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,204900,116352493000,311000,311000,311000,311000,0
|
|
20250207,204800,116352493000,311000,311000,311000,311000,0
|
|
20250207,204700,116352493000,311000,311000,311000,311000,0
|
|
20250207,204600,116352493000,311000,311000,311000,311000,0
|
|
20250207,204500,116352493000,311000,311000,311000,311000,0
|
|
20250207,204400,116352493000,311000,311000,311000,311000,0
|
|
20250207,204300,116352493000,311000,311000,311000,311000,0
|
|
20250207,204200,116352493000,311000,311000,311000,311000,0
|
|
20250207,204100,116352493000,311000,311000,311000,311000,0
|
|
20250207,204000,116352493000,311000,311000,311000,311000,0
|
|
20250207,203900,116352493000,311000,311000,311000,311000,0
|
|
20250207,203800,116352493000,311000,311000,311000,311000,0
|
|
20250207,203700,116352493000,311000,311000,311000,311000,0
|
|
20250207,203600,116352493000,311000,311000,311000,311000,0
|
|
20250207,203500,116352493000,311000,311000,311000,311000,0
|
|
20250207,203400,116352493000,311000,311000,311000,311000,0
|
|
20250207,203300,116352493000,311000,311000,311000,311000,0
|
|
20250207,203200,116352493000,311000,311000,311000,311000,0
|
|
20250207,203100,116352493000,311000,311000,311000,311000,0
|
|
20250207,203000,116352493000,311000,311000,311000,311000,0
|
|
20250207,202900,116352493000,311000,311000,311000,311000,0
|
|
20250207,202800,116352493000,311000,311000,311000,311000,0
|
|
20250207,202700,116352493000,311000,311000,311000,311000,0
|
|
20250207,202600,116352493000,311000,311000,311000,311000,0
|
|
20250207,202500,116352493000,311000,311000,311000,311000,0
|
|
20250207,202400,116352493000,311000,311000,311000,311000,0
|
|
20250207,202300,116352493000,311000,311000,311000,311000,0
|
|
20250207,202200,116352493000,311000,311000,311000,311000,0
|
|
20250207,202100,116352493000,311000,311000,311000,311000,0
|
|
20250207,202000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,201900,116352493000,311000,311000,311000,311000,0
|
|
20250207,201800,116352493000,311000,311000,311000,311000,0
|
|
20250207,201700,116352493000,311000,311000,311000,311000,0
|
|
20250207,201600,116352493000,311000,311000,311000,311000,0
|
|
20250207,201500,116352493000,311000,311000,311000,311000,0
|
|
20250207,201400,116352493000,311000,311000,311000,311000,0
|
|
20250207,201300,116352493000,311000,311000,311000,311000,0
|
|
20250207,201200,116352493000,311000,311000,311000,311000,0
|
|
20250207,201100,116352493000,311000,311000,311000,311000,0
|
|
20250207,201000,116352493000,311000,311000,311000,311000,0
|
|
20250207,200900,116352493000,311000,311000,311000,311000,0
|
|
20250207,200800,116352493000,311000,311000,311000,311000,0
|
|
20250207,200700,116352493000,311000,311000,311000,311000,0
|
|
20250207,200600,116352493000,311000,311000,311000,311000,0
|
|
20250207,200500,116352493000,311000,311000,311000,311000,0
|
|
20250207,200400,116352493000,311000,311000,311000,311000,0
|
|
20250207,200300,116352493000,311000,311000,311000,311000,0
|
|
20250207,200200,116352493000,311000,311000,311000,311000,0
|
|
20250207,200100,116352493000,311000,311000,311000,311000,0
|
|
20250207,200000,116352493000,311000,311000,311000,311000,0
|
|
20250207,195900,116352493000,311000,311000,311000,311000,0
|
|
20250207,195800,116352493000,311000,311000,311000,311000,0
|
|
20250207,195700,116352493000,311000,311000,311000,311000,0
|
|
20250207,195600,116352493000,311000,311000,311000,311000,0
|
|
20250207,195500,116352493000,311000,311000,311000,311000,0
|
|
20250207,195400,116352493000,311000,311000,311000,311000,0
|
|
20250207,195300,116352493000,311000,311000,311000,311000,0
|
|
20250207,195200,116352493000,311000,311000,311000,311000,0
|
|
20250207,195100,116352493000,311000,311000,311000,311000,0
|
|
20250207,195000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,194900,116352493000,311000,311000,311000,311000,0
|
|
20250207,194800,116352493000,311000,311000,311000,311000,0
|
|
20250207,194700,116352493000,311000,311000,311000,311000,0
|
|
20250207,194600,116352493000,311000,311000,311000,311000,0
|
|
20250207,194500,116352493000,311000,311000,311000,311000,0
|
|
20250207,194400,116352493000,311000,311000,311000,311000,0
|
|
20250207,194300,116352493000,311000,311000,311000,311000,0
|
|
20250207,194200,116352493000,311000,311000,311000,311000,0
|
|
20250207,194100,116352493000,311000,311000,311000,311000,0
|
|
20250207,194000,116352493000,311000,311000,311000,311000,0
|
|
20250207,193900,116352493000,311000,311000,311000,311000,0
|
|
20250207,193800,116352493000,311000,311000,311000,311000,0
|
|
20250207,193700,116352493000,311000,311000,311000,311000,0
|
|
20250207,193600,116352493000,311000,311000,311000,311000,0
|
|
20250207,193500,116352493000,311000,311000,311000,311000,0
|
|
20250207,193400,116352493000,311000,311000,311000,311000,0
|
|
20250207,193300,116352493000,311000,311000,311000,311000,0
|
|
20250207,193200,116352493000,311000,311000,311000,311000,0
|
|
20250207,193100,116352493000,311000,311000,311000,311000,0
|
|
20250207,193000,116352493000,311000,311000,311000,311000,0
|
|
20250207,192900,116352493000,311000,311000,311000,311000,0
|
|
20250207,192800,116352493000,311000,311000,311000,311000,0
|
|
20250207,192700,116352493000,311000,311000,311000,311000,0
|
|
20250207,192600,116352493000,311000,311000,311000,311000,0
|
|
20250207,192500,116352493000,311000,311000,311000,311000,0
|
|
20250207,192400,116352493000,311000,311000,311000,311000,0
|
|
20250207,192300,116352493000,311000,311000,311000,311000,0
|
|
20250207,192200,116352493000,311000,311000,311000,311000,0
|
|
20250207,192100,116352493000,311000,311000,311000,311000,0
|
|
20250207,192000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,191900,116352493000,311000,311000,311000,311000,0
|
|
20250207,191800,116352493000,311000,311000,311000,311000,0
|
|
20250207,191700,116352493000,311000,311000,311000,311000,0
|
|
20250207,191600,116352493000,311000,311000,311000,311000,0
|
|
20250207,191500,116352493000,311000,311000,311000,311000,0
|
|
20250207,191400,116352493000,311000,311000,311000,311000,0
|
|
20250207,191300,116352493000,311000,311000,311000,311000,0
|
|
20250207,191200,116352493000,311000,311000,311000,311000,0
|
|
20250207,191100,116352493000,311000,311000,311000,311000,0
|
|
20250207,191000,116352493000,311000,311000,311000,311000,0
|
|
20250207,190900,116352493000,311000,311000,311000,311000,0
|
|
20250207,190800,116352493000,311000,311000,311000,311000,0
|
|
20250207,190700,116352493000,311000,311000,311000,311000,0
|
|
20250207,190600,116352493000,311000,311000,311000,311000,0
|
|
20250207,190500,116352493000,311000,311000,311000,311000,0
|
|
20250207,190400,116352493000,311000,311000,311000,311000,0
|
|
20250207,190300,116352493000,311000,311000,311000,311000,0
|
|
20250207,190200,116352493000,311000,311000,311000,311000,0
|
|
20250207,190100,116352493000,311000,311000,311000,311000,0
|
|
20250207,190000,116352493000,311000,311000,311000,311000,0
|
|
20250207,185900,116352493000,311000,311000,311000,311000,0
|
|
20250207,185800,116352493000,311000,311000,311000,311000,0
|
|
20250207,185700,116352493000,311000,311000,311000,311000,0
|
|
20250207,185600,116352493000,311000,311000,311000,311000,0
|
|
20250207,185500,116352493000,311000,311000,311000,311000,0
|
|
20250207,185400,116352493000,311000,311000,311000,311000,0
|
|
20250207,185300,116352493000,311000,311000,311000,311000,0
|
|
20250207,185200,116352493000,311000,311000,311000,311000,0
|
|
20250207,185100,116352493000,311000,311000,311000,311000,0
|
|
20250207,185000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,184900,116352493000,311000,311000,311000,311000,0
|
|
20250207,184800,116352493000,311000,311000,311000,311000,0
|
|
20250207,184700,116352493000,311000,311000,311000,311000,0
|
|
20250207,184600,116352493000,311000,311000,311000,311000,0
|
|
20250207,184500,116352493000,311000,311000,311000,311000,0
|
|
20250207,184400,116352493000,311000,311000,311000,311000,0
|
|
20250207,184300,116352493000,311000,311000,311000,311000,0
|
|
20250207,184200,116352493000,311000,311000,311000,311000,0
|
|
20250207,184100,116352493000,311000,311000,311000,311000,0
|
|
20250207,184000,116352493000,311000,311000,311000,311000,0
|
|
20250207,183900,116352493000,311000,311000,311000,311000,0
|
|
20250207,183800,116352493000,311000,311000,311000,311000,0
|
|
20250207,183700,116352493000,311000,311000,311000,311000,0
|
|
20250207,183600,116352493000,311000,311000,311000,311000,0
|
|
20250207,183500,116352493000,311000,311000,311000,311000,0
|
|
20250207,183400,116352493000,311000,311000,311000,311000,0
|
|
20250207,183300,116352493000,311000,311000,311000,311000,0
|
|
20250207,183200,116352493000,311000,311000,311000,311000,0
|
|
20250207,183100,116352493000,311000,311000,311000,311000,0
|
|
20250207,183000,116352493000,311000,311000,311000,311000,0
|
|
20250207,182900,116352493000,311000,311000,311000,311000,0
|
|
20250207,182800,116352493000,311000,311000,311000,311000,0
|
|
20250207,182700,116352493000,311000,311000,311000,311000,0
|
|
20250207,182600,116352493000,311000,311000,311000,311000,0
|
|
20250207,182500,116352493000,311000,311000,311000,311000,0
|
|
20250207,182400,116352493000,311000,311000,311000,311000,0
|
|
20250207,182300,116352493000,311000,311000,311000,311000,0
|
|
20250207,182200,116352493000,311000,311000,311000,311000,0
|
|
20250207,182100,116352493000,311000,311000,311000,311000,0
|
|
20250207,182000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,181900,116352493000,311000,311000,311000,311000,0
|
|
20250207,181800,116352493000,311000,311000,311000,311000,0
|
|
20250207,181700,116352493000,311000,311000,311000,311000,0
|
|
20250207,181600,116352493000,311000,311000,311000,311000,0
|
|
20250207,181500,116352493000,311000,311000,311000,311000,0
|
|
20250207,181400,116352493000,311000,311000,311000,311000,0
|
|
20250207,181300,116352493000,311000,311000,311000,311000,0
|
|
20250207,181200,116352493000,311000,311000,311000,311000,0
|
|
20250207,181100,116352493000,311000,311000,311000,311000,0
|
|
20250207,181000,116352493000,311000,311000,311000,311000,0
|
|
20250207,180900,116352493000,311000,311000,311000,311000,0
|
|
20250207,180800,116352493000,311000,311000,311000,311000,0
|
|
20250207,180700,116352493000,311000,311000,311000,311000,0
|
|
20250207,180600,116352493000,311000,311000,311000,311000,0
|
|
20250207,180500,116352493000,311000,311000,311000,311000,0
|
|
20250207,180400,116352493000,311000,311000,311000,311000,0
|
|
20250207,180300,116352493000,311000,311000,311000,311000,0
|
|
20250207,180200,116352493000,311000,311000,311000,311000,0
|
|
20250207,180100,116352493000,311000,311000,311000,311000,0
|
|
20250207,180000,116352493000,311000,311000,311000,311000,0
|
|
20250207,175900,116352493000,311000,311000,311000,311000,0
|
|
20250207,175800,116352493000,311000,311000,311000,311000,0
|
|
20250207,175700,116352493000,311000,311000,311000,311000,0
|
|
20250207,175600,116352493000,311000,311000,311000,311000,0
|
|
20250207,175500,116352493000,311000,311000,311000,311000,0
|
|
20250207,175400,116352493000,311000,311000,311000,311000,0
|
|
20250207,175300,116352493000,311000,311000,311000,311000,0
|
|
20250207,175200,116352493000,311000,311000,311000,311000,0
|
|
20250207,175100,116352493000,311000,311000,311000,311000,0
|
|
20250207,175000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,174900,116352493000,311000,311000,311000,311000,0
|
|
20250207,174800,116352493000,311000,311000,311000,311000,0
|
|
20250207,174700,116352493000,311000,311000,311000,311000,0
|
|
20250207,174600,116352493000,311000,311000,311000,311000,0
|
|
20250207,174500,116352493000,311000,311000,311000,311000,0
|
|
20250207,174400,116352493000,311000,311000,311000,311000,0
|
|
20250207,174300,116352493000,311000,311000,311000,311000,0
|
|
20250207,174200,116352493000,311000,311000,311000,311000,0
|
|
20250207,174100,116352493000,311000,311000,311000,311000,0
|
|
20250207,174000,116352493000,311000,311000,311000,311000,0
|
|
20250207,173900,116352493000,311000,311000,311000,311000,0
|
|
20250207,173800,116352493000,311000,311000,311000,311000,0
|
|
20250207,173700,116352493000,311000,311000,311000,311000,0
|
|
20250207,173600,116352493000,311000,311000,311000,311000,0
|
|
20250207,173500,116352493000,311000,311000,311000,311000,0
|
|
20250207,173400,116352493000,311000,311000,311000,311000,0
|
|
20250207,173300,116352493000,311000,311000,311000,311000,0
|
|
20250207,173200,116352493000,311000,311000,311000,311000,0
|
|
20250207,173100,116352493000,311000,311000,311000,311000,0
|
|
20250207,173000,116352493000,311000,311000,311000,311000,0
|
|
20250207,172900,116352493000,311000,311000,311000,311000,0
|
|
20250207,172800,116352493000,311000,311000,311000,311000,0
|
|
20250207,172700,116352493000,311000,311000,311000,311000,0
|
|
20250207,172600,116352493000,311000,311000,311000,311000,0
|
|
20250207,172500,116352493000,311000,311000,311000,311000,0
|
|
20250207,172400,116352493000,311000,311000,311000,311000,0
|
|
20250207,172300,116352493000,311000,311000,311000,311000,0
|
|
20250207,172200,116352493000,311000,311000,311000,311000,0
|
|
20250207,172100,116352493000,311000,311000,311000,311000,0
|
|
20250207,172000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,171900,116352493000,311000,311000,311000,311000,0
|
|
20250207,171800,116352493000,311000,311000,311000,311000,0
|
|
20250207,171700,116352493000,311000,311000,311000,311000,0
|
|
20250207,171600,116352493000,311000,311000,311000,311000,0
|
|
20250207,171500,116352493000,311000,311000,311000,311000,0
|
|
20250207,171400,116352493000,311000,311000,311000,311000,0
|
|
20250207,171300,116352493000,311000,311000,311000,311000,0
|
|
20250207,171200,116352493000,311000,311000,311000,311000,0
|
|
20250207,171100,116352493000,311000,311000,311000,311000,0
|
|
20250207,171000,116352493000,311000,311000,311000,311000,0
|
|
20250207,170900,116352493000,311000,311000,311000,311000,0
|
|
20250207,170800,116352493000,311000,311000,311000,311000,0
|
|
20250207,170700,116352493000,311000,311000,311000,311000,0
|
|
20250207,170600,116352493000,311000,311000,311000,311000,0
|
|
20250207,170500,116352493000,311000,311000,311000,311000,0
|
|
20250207,170400,116352493000,311000,311000,311000,311000,0
|
|
20250207,170300,116352493000,311000,311000,311000,311000,0
|
|
20250207,170200,116352493000,311000,311000,311000,311000,0
|
|
20250207,170100,116352493000,311000,311000,311000,311000,0
|
|
20250207,170000,116352493000,311000,311000,311000,311000,0
|
|
20250207,165900,116352493000,311000,311000,311000,311000,0
|
|
20250207,165800,116352493000,311000,311000,311000,311000,0
|
|
20250207,165700,116352493000,311000,311000,311000,311000,0
|
|
20250207,165600,116352493000,311000,311000,311000,311000,0
|
|
20250207,165500,116352493000,311000,311000,311000,311000,0
|
|
20250207,165400,116352493000,311000,311000,311000,311000,0
|
|
20250207,165300,116352493000,311000,311000,311000,311000,0
|
|
20250207,165200,116352493000,311000,311000,311000,311000,0
|
|
20250207,165100,116352493000,311000,311000,311000,311000,0
|
|
20250207,165000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,164900,116352493000,311000,311000,311000,311000,0
|
|
20250207,164800,116352493000,311000,311000,311000,311000,0
|
|
20250207,164700,116352493000,311000,311000,311000,311000,0
|
|
20250207,164600,116352493000,311000,311000,311000,311000,0
|
|
20250207,164500,116352493000,311000,311000,311000,311000,0
|
|
20250207,164400,116352493000,311000,311000,311000,311000,0
|
|
20250207,164300,116352493000,311000,311000,311000,311000,0
|
|
20250207,164200,116352493000,311000,311000,311000,311000,0
|
|
20250207,164100,116352493000,311000,311000,311000,311000,0
|
|
20250207,164000,116352493000,311000,311000,311000,311000,0
|
|
20250207,163900,116352493000,311000,311000,311000,311000,0
|
|
20250207,163800,116352493000,311000,311000,311000,311000,0
|
|
20250207,163700,116352493000,311000,311000,311000,311000,0
|
|
20250207,163600,116352493000,311000,311000,311000,311000,0
|
|
20250207,163500,116352493000,311000,311000,311000,311000,0
|
|
20250207,163400,116352493000,311000,311000,311000,311000,0
|
|
20250207,163300,116352493000,311000,311000,311000,311000,0
|
|
20250207,163200,116352493000,311000,311000,311000,311000,0
|
|
20250207,163100,116352493000,311000,311000,311000,311000,0
|
|
20250207,163000,116352493000,311000,311000,311000,311000,0
|
|
20250207,162900,116352493000,311000,311000,311000,311000,0
|
|
20250207,162800,116352493000,311000,311000,311000,311000,0
|
|
20250207,162700,116352493000,311000,311000,311000,311000,0
|
|
20250207,162600,116352493000,311000,311000,311000,311000,0
|
|
20250207,162500,116352493000,311000,311000,311000,311000,0
|
|
20250207,162400,116352493000,311000,311000,311000,311000,0
|
|
20250207,162300,116352493000,311000,311000,311000,311000,0
|
|
20250207,162200,116352493000,311000,311000,311000,311000,0
|
|
20250207,162100,116352493000,311000,311000,311000,311000,0
|
|
20250207,162000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,161900,116352493000,311000,311000,311000,311000,0
|
|
20250207,161800,116352493000,311000,311000,311000,311000,0
|
|
20250207,161700,116352493000,311000,311000,311000,311000,0
|
|
20250207,161600,116352493000,311000,311000,311000,311000,0
|
|
20250207,161500,116352493000,311000,311000,311000,311000,0
|
|
20250207,161400,116352493000,311000,311000,311000,311000,0
|
|
20250207,161300,116352493000,311000,311000,311000,311000,0
|
|
20250207,161200,116352493000,311000,311000,311000,311000,0
|
|
20250207,161100,116352493000,311000,311000,311000,311000,0
|
|
20250207,161000,116352493000,311000,311000,311000,311000,0
|
|
20250207,160900,116352493000,311000,311000,311000,311000,0
|
|
20250207,160800,116352493000,311000,311000,311000,311000,0
|
|
20250207,160700,116352493000,311000,311000,311000,311000,0
|
|
20250207,160600,116352493000,311000,311000,311000,311000,0
|
|
20250207,160500,116352493000,311000,311000,311000,311000,0
|
|
20250207,160400,116352493000,311000,311000,311000,311000,0
|
|
20250207,160300,116352493000,311000,311000,311000,311000,0
|
|
20250207,160200,116352493000,311000,311000,311000,311000,0
|
|
20250207,160100,116352493000,311000,311000,311000,311000,0
|
|
20250207,160000,116352493000,311000,311000,311000,311000,0
|
|
20250207,155900,116352493000,311000,311000,311000,311000,0
|
|
20250207,155800,116352493000,311000,311000,311000,311000,0
|
|
20250207,155700,116352493000,311000,311000,311000,311000,0
|
|
20250207,155600,116352493000,311000,311000,311000,311000,0
|
|
20250207,155500,116352493000,311000,311000,311000,311000,0
|
|
20250207,155400,116352493000,311000,311000,311000,311000,0
|
|
20250207,155300,116352493000,311000,311000,311000,311000,0
|
|
20250207,155200,116352493000,311000,311000,311000,311000,0
|
|
20250207,155100,116352493000,311000,311000,311000,311000,0
|
|
20250207,155000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,154900,116352493000,311000,311000,311000,311000,0
|
|
20250207,154800,116352493000,311000,311000,311000,311000,0
|
|
20250207,154700,116352493000,311000,311000,311000,311000,0
|
|
20250207,154600,116352493000,311000,311000,311000,311000,0
|
|
20250207,154500,116352493000,311000,311000,311000,311000,0
|
|
20250207,154400,116352493000,311000,311000,311000,311000,0
|
|
20250207,154300,116352493000,311000,311000,311000,311000,0
|
|
20250207,154200,116352493000,311000,311000,311000,311000,0
|
|
20250207,154100,116352493000,311000,311000,311000,311000,0
|
|
20250207,154000,116352493000,311000,311000,311000,311000,0
|
|
20250207,153900,116352493000,311000,311000,311000,311000,0
|
|
20250207,153800,116352493000,311000,311000,311000,311000,0
|
|
20250207,153700,116352493000,311000,311000,311000,311000,0
|
|
20250207,153600,116352493000,311000,311000,311000,311000,0
|
|
20250207,153500,116352493000,311000,311000,311000,311000,0
|
|
20250207,153400,116352493000,311000,311000,311000,311000,0
|
|
20250207,153300,116352493000,311000,311000,311000,311000,0
|
|
20250207,153200,116352493000,311000,311000,311000,311000,0
|
|
20250207,153100,116352493000,311000,311000,311000,311000,0
|
|
20250207,153000,116352493000,311000,311000,311000,311000,5440
|
|
20250207,152900,114660653000,311500,311500,311500,311500,0
|
|
20250207,152800,114660653000,311500,311500,311500,311500,0
|
|
20250207,152700,114660653000,311500,311500,311500,311500,0
|
|
20250207,152600,114660653000,311500,311500,311500,311500,0
|
|
20250207,152500,114660653000,311500,311500,311500,311500,0
|
|
20250207,152400,114660653000,311500,311500,311500,311500,0
|
|
20250207,152300,114660653000,311500,311500,311500,311500,0
|
|
20250207,152200,114660653000,311500,311500,311500,311500,0
|
|
20250207,152100,114660653000,311500,311500,311500,311500,0
|
|
20250207,152000,114660653000,311500,311500,311500,311500,0
|
|
20250207,151900,114660653000,311500,311000,311500,311000,475
|
|
20250207,151800,114512778500,311000,311000,311500,310500,428
|
|
20250207,151700,114379645500,311000,311000,311000,310500,966
|
|
20250207,151600,114079304500,311000,311000,311000,310500,339
|
|
20250207,151500,113973921000,311000,311000,311000,310500,309
|
|
20250207,151400,113877911000,310500,310000,310500,310000,465
|
|
20250207,151300,113733605500,310500,311000,311000,310000,348
|
|
20250207,151200,113625503500,311000,311000,311000,310500,792
|
|
20250207,151100,113379525500,310500,310500,311000,310500,729
|
|
20250207,151000,113152907000,310500,311000,311000,310500,294
|
|
20250207,150900,113061547500,311000,310500,311000,310000,599
|
|
20250207,150800,112875487000,310500,310500,311000,310000,1089
|
|
20250207,150700,112537301000,310500,311000,311000,310000,1175
|
|
20250207,150600,112172340000,311000,310500,311000,310500,563
|
|
20250207,150500,111997437500,311000,310500,311000,310500,581
|
|
20250207,150400,111816894500,310500,311000,311000,310000,505
|
|
20250207,150300,111659993000,310500,311000,311000,310000,1181
|
|
20250207,150200,111293325000,310500,311000,311000,310500,352
|
|
20250207,150100,111183999000,311000,311000,311000,310500,374
|
|
20250207,150000,111067787000,310500,310500,311000,310500,572
|
|
20250207,145900,110890141500,310500,310500,311000,310500,213
|
|
20250207,145800,110823987500,311000,310500,311000,310500,206
|
|
20250207,145700,110760006500,311000,310500,311000,310500,446
|
|
20250207,145600,110621500000,310500,310500,311000,310500,425
|
|
20250207,145500,110489409500,310500,310500,311000,310500,1020
|
|
20250207,145400,110172364000,310500,310500,311000,310000,1369
|
|
20250207,145300,109747237000,310500,311000,311000,310500,1314
|
|
20250207,145200,109338992500,311000,311000,311500,311000,1428
|
|
20250207,145100,108894853000,311000,311500,311500,311000,454
|
|
20250207,145000,108753644500,311000,311500,311500,311000,325
|
|
20250207,144900,108652520000,311500,311500,312000,311000,1159
|
|
20250207,144800,108291505000,311500,311500,312000,311000,1536
|
|
20250207,144700,107813023000,311500,311500,312000,311500,582
|
|
20250207,144600,107631626500,312000,311500,312000,311500,305
|
|
20250207,144500,107536588500,311500,312000,312000,311500,296
|
|
20250207,144400,107444362500,311500,311500,312000,311500,262
|
|
20250207,144300,107362690500,311500,312000,312000,311500,383
|
|
20250207,144200,107243329500,311500,312000,312000,311500,319
|
|
20250207,144100,107143862000,312000,312000,312000,311500,250
|
|
20250207,144000,107065935500,312000,311500,312000,311500,238
|
|
20250207,143900,106991762500,311500,311500,312000,311500,261
|
|
20250207,143800,106910397000,312000,312000,312000,311500,1242
|
|
20250207,143700,106523488000,311500,312000,312000,311000,869
|
|
20250207,143600,106252759500,312000,312000,312000,311500,316
|
|
20250207,143500,106154297500,311500,312000,312500,311500,819
|
|
20250207,143400,105898772000,312500,312000,312500,312000,331
|
|
20250207,143300,105795421000,312000,311000,312500,311000,1986
|
|
20250207,143200,105176832500,311000,311500,311500,311000,381
|
|
20250207,143100,105058264500,311000,311000,311500,311000,307
|
|
20250207,143000,104962751500,311500,311500,311500,311000,145
|
|
20250207,142900,104917633000,311500,311500,312000,311000,525
|
|
20250207,142800,104754090000,311500,311500,312000,311500,567
|
|
20250207,142700,104577451500,312000,312500,312500,311500,1307
|
|
20250207,142600,104169885000,312500,312500,312500,312000,353
|
|
20250207,142500,104059712500,312500,312500,312500,312000,990
|
|
20250207,142400,103750389500,312500,312500,312500,312000,291
|
|
20250207,142300,103659523000,312000,312500,312500,312000,332
|
|
20250207,142200,103555917500,312500,312000,312500,312000,217
|
|
20250207,142100,103488169500,312000,312000,312500,312000,340
|
|
20250207,142000,103382070500,312000,312000,312500,312000,375
|
|
20250207,141900,103264959000,312000,312500,312500,312000,206
|
|
20250207,141800,103200642500,312000,312000,312500,312000,204
|
|
20250207,141700,103136963000,312000,312500,312500,312000,369
|
|
20250207,141600,103021721500,312500,312500,312500,312000,287
|
|
20250207,141500,102932125000,312500,312000,312500,312000,230
|
|
20250207,141400,102860327500,312000,312500,312500,312000,524
|
|
20250207,141300,102696716500,312000,312500,312500,312000,293
|
|
20250207,141200,102605231000,312500,312000,312500,312000,231
|
|
20250207,141100,102533111000,312000,312500,312500,312000,315
|
|
20250207,141000,102434808500,312500,312000,312500,312000,498
|
|
20250207,140900,102279366500,312500,312500,312500,312000,406
|
|
20250207,140800,102152574000,312000,312000,312500,312000,471
|
|
20250207,140700,102005584500,312500,312000,312500,312000,221
|
|
20250207,140600,101936608500,312500,312500,313000,312500,526
|
|
20250207,140500,101772201000,312500,312500,313000,312500,524
|
|
20250207,140400,101608350000,313000,312500,313000,312500,330
|
|
20250207,140300,101505169500,312500,313000,313000,312500,207
|
|
20250207,140200,101440453500,312500,312500,313000,312500,480
|
|
20250207,140100,101290355500,313000,312500,313000,312500,198
|
|
20250207,140000,101228454500,312500,312500,313000,312500,424
|
|
20250207,135900,101095859500,312500,312500,313000,312000,416
|
|
20250207,135800,100965839500,312500,312500,313000,312000,1114
|
|
20250207,135700,100617891500,312500,312000,312500,312000,700
|
|
20250207,135600,100399212500,312000,312500,313000,312000,542
|
|
20250207,135500,100229875000,312500,312500,313000,312500,404
|
|
20250207,135400,100103529000,312500,313000,313000,312500,180
|
|
20250207,135300,100047246500,313000,312500,313000,312500,267
|
|
20250207,135200,99963765000,312500,313500,313500,312500,342
|
|
20250207,135100,99856777000,313000,312500,313500,312000,1177
|
|
20250207,135000,99488575000,312500,312500,313000,312500,626
|
|
20250207,134900,99292878000,313000,313000,313500,312500,431
|
|
20250207,134800,99158020000,313000,313500,313500,313000,1389
|
|
20250207,134700,98723224500,313500,313500,313500,313000,297
|
|
20250207,134600,98630192500,313000,313000,313500,313000,259
|
|
20250207,134500,98549067000,313500,313500,313500,313000,286
|
|
20250207,134400,98459433500,313500,313000,313500,313000,301
|
|
20250207,134300,98365163500,313500,313000,313500,313000,210
|
|
20250207,134200,98299390500,313000,313000,313500,313000,493
|
|
20250207,134100,98145033500,313000,313500,313500,313000,107
|
|
20250207,134000,98111526500,313500,312000,313500,311500,1930
|
|
20250207,133900,97508586000,311500,312000,312000,311500,634
|
|
20250207,133800,97311070000,311500,311500,312000,311500,329
|
|
20250207,133700,97208572500,311500,311500,312000,311500,1570
|
|
20250207,133600,96719480500,311500,312500,313000,311500,2525
|
|
20250207,133500,95931923500,312500,313500,314000,312500,3136
|
|
20250207,133400,94949694500,314000,314000,314000,313500,244
|
|
20250207,133300,94873184000,313500,314000,314000,313500,120
|
|
20250207,133200,94835530000,313500,314500,315000,313500,1885
|
|
20250207,133100,94243493000,314500,315000,315000,314500,204
|
|
20250207,133000,94179311000,314500,315000,315000,314500,548
|
|
20250207,132900,94006925000,314500,315000,315000,314500,211
|
|
20250207,132800,93940491500,315000,315000,315500,314500,288
|
|
20250207,132700,93849770500,315000,315500,316000,315000,1270
|
|
20250207,132600,93449190000,316000,316000,316000,315500,394
|
|
20250207,132500,93324719000,316000,316000,316000,315500,589
|
|
20250207,132400,93138712000,316000,315000,316000,315000,1088
|
|
20250207,132300,92795358000,315500,315000,315500,315000,126
|
|
20250207,132200,92755622500,315500,315000,315500,315000,264
|
|
20250207,132100,92672396500,315000,315000,315500,315000,711
|
|
20250207,132000,92448274500,315000,315500,315500,315000,375
|
|
20250207,131900,92330054000,315500,315500,315500,315000,477
|
|
20250207,131800,92179620500,315000,315500,315500,315000,270
|
|
20250207,131700,92094485500,315500,315500,315500,315000,154
|
|
20250207,131600,92045909000,315500,315000,315500,315000,440
|
|
20250207,131500,91907290000,315500,314500,315500,314500,1130
|
|
20250207,131400,91551333000,314500,315000,315000,314500,399
|
|
20250207,131300,91425688000,315000,315000,315000,314500,847
|
|
20250207,131200,91158928000,315000,314000,315000,314000,2109
|
|
20250207,131100,90495682000,314500,314000,314500,314000,219
|
|
20250207,131000,90426885000,314000,314000,314500,314000,375
|
|
20250207,130900,90308965500,314000,314500,314500,314000,177
|
|
20250207,130800,90253357500,314500,314000,314500,314000,145
|
|
20250207,130700,90207813000,314000,314000,314500,314000,450
|
|
20250207,130600,90066492000,314000,313500,314500,313500,405
|
|
20250207,130500,89939316000,314000,314000,314500,313500,642
|
|
20250207,130400,89737673500,314000,314000,314500,313500,237
|
|
20250207,130300,89663238000,314500,314500,314500,313500,773
|
|
20250207,130200,89420720500,314500,313500,314500,313500,173
|
|
20250207,130100,89366419500,314500,314500,314500,313500,565
|
|
20250207,130000,89188994500,314500,314500,314500,314000,1620
|
|
20250207,125900,88680251500,314500,314000,314500,314000,494
|
|
20250207,125800,88524930000,314500,314500,314500,314000,242
|
|
20250207,125700,88448897500,314000,314500,314500,314000,259
|
|
20250207,125600,88367469500,314500,314500,314500,314000,102
|
|
20250207,125500,88335397000,314500,314500,315000,314000,216
|
|
20250207,125400,88267453000,314500,315000,315000,314500,156
|
|
20250207,125300,88218366000,315000,315000,315000,314500,283
|
|
20250207,125200,88129321500,314500,314500,314500,314000,269
|
|
20250207,125100,88044727500,314000,314500,314500,314000,196
|
|
20250207,125000,87983131000,314500,314500,314500,314000,186
|
|
20250207,124900,87924646000,314000,314500,315000,314000,254
|
|
20250207,124800,87844744000,314500,314500,315000,314500,179
|
|
20250207,124700,87788416500,314500,315000,315000,314000,180
|
|
20250207,124600,87731793500,314500,314000,315000,314000,1356
|
|
20250207,124500,87305313000,314500,314000,314500,314000,835
|
|
20250207,124400,87043047500,314000,314500,315000,314000,230
|
|
20250207,124300,86970700500,315000,314500,315000,314000,413
|
|
20250207,124200,86840802000,314500,314500,315000,314000,309
|
|
20250207,124100,86743615500,314000,314500,315000,314000,750
|
|
20250207,124000,86507728000,314500,315000,315000,314500,734
|
|
20250207,123900,86276529500,314500,314500,315000,314500,261
|
|
20250207,123800,86194354000,315000,315000,315000,314500,635
|
|
20250207,123700,85994624000,315000,315000,315000,314500,285
|
|
20250207,123600,85904961000,314500,315000,315500,314500,803
|
|
20250207,123500,85652012500,315000,315500,315500,315000,578
|
|
20250207,123400,85469880000,315000,315500,315500,315000,288
|
|
20250207,123300,85379130500,315500,315500,316000,315000,877
|
|
20250207,123200,85102406000,315500,315500,316000,315500,469
|
|
20250207,123100,84954414500,315500,316000,316000,315500,264
|
|
20250207,123000,84871083500,316000,316500,316500,315500,166
|
|
20250207,122900,84818609000,316000,316000,316500,315500,333
|
|
20250207,122800,84713362500,316500,316500,316500,316000,171
|
|
20250207,122700,84659293500,316000,316000,316500,316000,516
|
|
20250207,122600,84496213000,316500,316000,317000,316000,133
|
|
20250207,122500,84454167000,316000,316000,317000,315500,1256
|
|
20250207,122400,84057217000,316000,317000,317000,315500,378
|
|
20250207,122300,83937753000,316500,317000,317000,316500,241
|
|
20250207,122200,83861454000,317000,317000,317000,316000,1400
|
|
20250207,122100,83418802000,317000,317000,317000,316500,531
|
|
20250207,122000,83250682500,317000,316500,317000,316500,493
|
|
20250207,121900,83094440500,317000,317000,317000,316500,204
|
|
20250207,121800,83029802000,316500,317000,317000,316500,1143
|
|
20250207,121700,82667985000,316500,317500,317500,316500,1001
|
|
20250207,121600,82350661500,317500,317500,317500,317000,321
|
|
20250207,121500,82248803000,317500,318000,318000,317500,349
|
|
20250207,121400,82137965500,317500,318000,318000,317000,892
|
|
20250207,121300,81854821000,317500,317500,318000,317500,266
|
|
20250207,121200,81770326500,318000,317500,318000,317500,322
|
|
20250207,121100,81668073000,318000,317500,318000,317500,849
|
|
20250207,121000,81398456000,318000,318000,318000,317500,1277
|
|
20250207,120900,80992933500,318000,318000,318000,317500,234
|
|
20250207,120800,80918575000,317500,318000,318000,317500,197
|
|
20250207,120700,80855966500,317500,318000,318000,317500,193
|
|
20250207,120600,80794635500,318000,318000,318000,317500,217
|
|
20250207,120500,80725676500,318000,318000,318000,317500,420
|
|
20250207,120400,80592146000,318000,317000,318000,317000,3534
|
|
20250207,120300,79469899500,317500,317500,317500,317000,606
|
|
20250207,120200,79277697500,317500,317000,317500,316500,3664
|
|
20250207,120100,78116132500,316500,317000,317000,316500,1076
|
|
20250207,120000,77775153000,317000,316500,317000,316000,1065
|
|
20250207,115900,77438071500,316500,316500,316500,316000,208
|
|
20250207,115800,77372262000,316500,317000,317000,316000,957
|
|
20250207,115700,77069344000,317000,316500,317000,316500,395
|
|
20250207,115600,76944292000,316500,316500,317000,316500,441
|
|
20250207,115500,76804632500,316500,316500,317000,316500,1047
|
|
20250207,115400,76473188000,316500,317000,317000,316500,218
|
|
20250207,115300,76404156500,317000,317000,317000,316500,491
|
|
20250207,115200,76248693500,317000,317000,317000,316500,309
|
|
20250207,115100,76150801000,317000,316500,317000,316500,296
|
|
20250207,115000,76057076000,317000,317000,317000,316500,393
|
|
20250207,114900,75932602500,317000,316500,317000,316000,481
|
|
20250207,114800,75780326000,316500,316500,316500,316000,382
|
|
20250207,114700,75659500000,316000,317000,317000,316000,1272
|
|
20250207,114600,75256865000,317000,317000,317500,316500,1563
|
|
20250207,114500,74761429500,317000,317500,317500,317000,234
|
|
20250207,114400,74687151500,317500,317000,317500,317000,698
|
|
20250207,114300,74465818000,317000,317500,317500,317000,363
|
|
20250207,114200,74350648000,317500,317000,317500,316500,2859
|
|
20250207,114100,73444000000,317000,317000,317000,316500,353
|
|
20250207,114000,73332159500,317000,316500,317000,316500,493
|
|
20250207,113900,73175981500,317000,316500,317000,316500,244
|
|
20250207,113800,73098684500,317000,317000,317000,316500,694
|
|
20250207,113700,72878742000,317000,317000,317000,316500,689
|
|
20250207,113600,72660362000,316500,317000,317000,316500,278
|
|
20250207,113500,72572336500,316500,317000,317000,316500,977
|
|
20250207,113400,72262972500,317000,315500,317000,315500,8332
|
|
20250207,113300,69628289500,316000,316000,316000,315500,345
|
|
20250207,113200,69519357500,315500,316000,316000,315500,649
|
|
20250207,113100,69314306500,315500,315500,316000,315500,258
|
|
20250207,113000,69232809000,316000,315000,316000,315000,3727
|
|
20250207,112900,68057275500,315500,315000,315500,315000,215
|
|
20250207,112800,67989532000,315500,315500,315500,315000,243
|
|
20250207,112700,67912925500,315500,315000,315500,315000,229
|
|
20250207,112600,67840735500,315000,315500,315500,315000,263
|
|
20250207,112500,67757788500,315500,316000,316000,315000,461
|
|
20250207,112400,67612312000,316000,316000,316000,315500,251
|
|
20250207,112300,67533089500,316000,316000,316000,315500,202
|
|
20250207,112200,67469307000,316000,315500,316000,315500,984
|
|
20250207,112100,67158686000,315500,315500,316000,315000,1204
|
|
20250207,112000,66778818500,315500,315000,315500,315000,617
|
|
20250207,111900,66584173500,315000,315500,315500,315000,1141
|
|
20250207,111800,66224489500,315500,315000,315500,314500,260
|
|
20250207,111700,66142575000,315000,315000,315500,314500,1318
|
|
20250207,111600,65727406000,315500,315000,315500,314500,2519
|
|
20250207,111500,64933521000,315000,314500,315000,314000,2199
|
|
20250207,111400,64241907500,314500,314000,314500,314000,523
|
|
20250207,111300,64077635000,314500,314000,314500,313500,708
|
|
20250207,111200,63855327000,314000,314000,314500,313500,669
|
|
20250207,111100,63645278500,314000,314000,314500,313500,491
|
|
20250207,111000,63491093500,314000,314000,314500,313500,2215
|
|
20250207,110900,62795492000,314000,313500,314000,313500,313
|
|
20250207,110800,62697299000,314000,313500,314000,313500,236
|
|
20250207,110700,62623291500,314000,313500,314000,313500,409
|
|
20250207,110600,62494912500,314000,313500,314000,313500,185
|
|
20250207,110500,62436870000,314000,313500,314000,313500,1012
|
|
20250207,110400,62119369500,314000,314000,314000,313500,884
|
|
20250207,110300,61842117000,314000,314000,314000,313500,225
|
|
20250207,110200,61771526000,314000,314000,314000,313500,301
|
|
20250207,110100,61677106000,313500,313500,314000,313500,631
|
|
20250207,110000,61479237500,313500,313500,314000,313500,994
|
|
20250207,105900,61167552000,313500,314500,314500,313500,350
|
|
20250207,105800,61057714500,314500,314000,314500,314000,552
|
|
20250207,105700,60884365500,314000,314500,314500,314000,496
|
|
20250207,105600,60728491500,314000,314500,314500,314000,1571
|
|
20250207,105500,60235037000,314500,314000,314500,314000,239
|
|
20250207,105400,60159958500,314500,314500,315000,314000,1530
|
|
20250207,105300,59679366000,314500,314500,315000,314500,1461
|
|
20250207,105200,59219852000,315000,315500,316000,314500,1565
|
|
20250207,105100,58726533000,315500,315500,316000,315000,1041
|
|
20250207,105000,58398046500,316000,316000,316500,315500,3376
|
|
20250207,104900,57331293500,315500,315500,316000,315000,2060
|
|
20250207,104800,56681608500,315500,315000,315500,314500,1787
|
|
20250207,104700,56118907500,314500,315500,315500,314500,1055
|
|
20250207,104600,55786530000,315500,314000,316000,313500,9251
|
|
20250207,104500,52874327500,314000,314000,314500,313500,1263
|
|
20250207,104400,52477699000,314500,314000,314500,314000,848
|
|
20250207,104300,52211321000,314000,314500,314500,314000,714
|
|
20250207,104200,51986996500,314500,314000,315000,313500,4026
|
|
20250207,104100,50721183500,314000,314000,314500,313500,1843
|
|
20250207,104000,50142459500,314000,313000,314000,312500,6777
|
|
20250207,103900,48018828000,312500,313000,313000,312500,832
|
|
20250207,103800,47758677500,313000,312000,313000,312000,2963
|
|
20250207,103700,46832715000,312500,312500,312500,312000,2774
|
|
20250207,103600,45966029000,312500,312000,312500,311500,2324
|
|
20250207,103500,45240625000,312000,309000,312000,309000,12284
|
|
20250207,103400,41430562000,309000,308500,309000,308500,486
|
|
20250207,103300,41280532000,308500,308500,309000,308500,173
|
|
20250207,103200,41227136500,308500,308500,309000,308500,234
|
|
20250207,103100,41154899000,309000,308500,309000,308500,796
|
|
20250207,103000,40909251000,308500,309000,309000,308500,173
|
|
20250207,102900,40855837500,309000,309000,309000,308500,202
|
|
20250207,102800,40793456000,308500,309000,309000,308500,217
|
|
20250207,102700,40726444000,309000,308500,309000,307500,1269
|
|
20250207,102600,40334993500,308000,308000,308500,307500,2672
|
|
20250207,102500,39512808000,308000,308000,308500,308000,278
|
|
20250207,102400,39427125500,308500,308000,308500,308000,129
|
|
20250207,102300,39387346500,308500,308500,308500,308000,148
|
|
20250207,102200,39341708500,308000,308000,308500,308000,221
|
|
20250207,102100,39273562500,308000,308000,309000,308000,732
|
|
20250207,102000,39047847000,308500,308500,308500,308000,297
|
|
20250207,101900,38956329000,308500,309000,309000,308000,860
|
|
20250207,101800,38691080000,309000,309500,309500,308500,371
|
|
20250207,101700,38576442000,309000,309000,309500,309000,513
|
|
20250207,101600,38417892000,309500,308500,309500,308500,284
|
|
20250207,101500,38330110000,309000,310000,310000,308500,1633
|
|
20250207,101400,37824945000,309500,309500,310000,309500,236
|
|
20250207,101300,37751880000,310000,310000,310000,309500,499
|
|
20250207,101200,37597377000,310000,309000,310000,309000,3109
|
|
20250207,101100,36635719000,309000,309000,309000,308500,201
|
|
20250207,101000,36573654500,309000,308000,309000,308000,1440
|
|
20250207,100900,36129564500,308500,308000,308500,308000,294
|
|
20250207,100800,36038984500,308000,308500,309000,308000,370
|
|
20250207,100700,35924849500,308500,309000,309000,308500,1128
|
|
20250207,100600,35576690000,308500,309000,309500,308500,773
|
|
20250207,100500,35337987000,309000,309000,309500,309000,638
|
|
20250207,100400,35140777500,309500,310000,310000,309000,1830
|
|
20250207,100300,34574521000,309500,310000,310000,309500,715
|
|
20250207,100200,34352967500,309500,309500,310000,309500,246
|
|
20250207,100100,34276774500,310000,310000,310000,309000,2227
|
|
20250207,100000,33587518500,310000,310000,310000,309500,687
|
|
20250207,095900,33374579000,310000,309000,310000,309000,3575
|
|
20250207,095800,32267570500,309500,308000,309500,308000,1770
|
|
20250207,095700,31720677000,308000,308500,309000,308000,715
|
|
20250207,095600,31499996000,308000,308500,309000,308000,1111
|
|
20250207,095500,31157234000,308500,309000,309000,308500,564
|
|
20250207,095400,30983037500,309000,309000,309000,308500,1405
|
|
20250207,095300,30548909500,308500,308500,309500,308500,4558
|
|
20250207,095200,29140287500,308500,308000,309000,307500,3889
|
|
20250207,095100,27941313000,308000,307500,308000,307000,1788
|
|
20250207,095000,27391681500,307500,307000,307500,306500,798
|
|
20250207,094900,27146667000,306500,306000,307000,306000,682
|
|
20250207,094800,26937514000,306500,307000,307000,306000,269
|
|
20250207,094700,26855050500,306500,306500,307000,306000,474
|
|
20250207,094600,26709702500,307000,307000,307500,306500,479
|
|
20250207,094500,26562677500,307500,307000,307500,307000,748
|
|
20250207,094400,26332955000,307500,308000,308000,307000,790
|
|
20250207,094300,26089859000,307500,308000,308000,307500,570
|
|
20250207,094200,25914356000,308000,308000,308000,307500,1269
|
|
20250207,094100,25523725500,307500,308000,308000,307000,687
|
|
20250207,094000,25312250500,307500,307000,307500,306500,758
|
|
20250207,093900,25079353000,306500,308000,308000,306500,600
|
|
20250207,093800,24894944500,308000,308500,308500,307500,1664
|
|
20250207,093700,24382036500,308000,307000,308500,306500,4878
|
|
20250207,093600,22882525000,307000,307000,307000,305500,1784
|
|
20250207,093500,22335781500,307000,306500,307000,306500,1147
|
|
20250207,093400,21983796500,306500,307000,307000,306500,1291
|
|
20250207,093300,21587497000,307000,305500,307000,305000,3670
|
|
20250207,093200,20464200000,305000,305000,306000,305000,2359
|
|
20250207,093100,19743584500,305000,304500,305000,304000,793
|
|
20250207,093000,19502192500,304500,304000,304500,303500,910
|
|
20250207,092900,19225497000,304000,304000,304500,303500,636
|
|
20250207,092800,19032212000,304000,304500,304500,303500,319
|
|
20250207,092700,18935276500,304500,305000,305500,304000,1268
|
|
20250207,092600,18548714000,305500,305500,305500,305000,368
|
|
20250207,092500,18436310000,305500,304500,305500,304500,1051
|
|
20250207,092400,18115827000,303500,303500,304000,303000,1073
|
|
20250207,092300,17790184000,304000,304500,304500,303500,986
|
|
20250207,092200,17490408000,304500,305500,305500,304000,1151
|
|
20250207,092100,17139625000,305500,306500,306500,305000,1576
|
|
20250207,092000,16657558500,306000,305000,307000,304500,5168
|
|
20250207,091900,15078453500,304500,304500,305000,304000,913
|
|
20250207,091800,14800417500,304000,304000,304500,303500,1717
|
|
20250207,091700,14278373500,303500,303000,304500,302000,2050
|
|
20250207,091600,13655996000,302000,302500,303500,302000,2882
|
|
20250207,091500,12782774500,302500,303000,303500,302500,1503
|
|
20250207,091400,12327435500,303000,303000,303500,302500,2001
|
|
20250207,091300,11721087500,302500,303000,303000,302500,947
|
|
20250207,091200,11434258000,303000,302000,303000,302000,1409
|
|
20250207,091100,11007927500,302500,301000,302500,300500,1654
|
|
20250207,091000,10509596000,301000,299500,301000,299500,1875
|
|
20250207,090900,9945835000,300000,299000,300500,298500,3698
|
|
20250207,090800,8839428500,299500,301500,301500,299000,7753
|
|
20250207,090700,6510318500,301000,301500,302000,301000,1140
|
|
20250207,090600,6166615000,301500,302000,302000,301500,1302
|
|
20250207,090500,5773777000,302000,301500,303000,301500,1393
|
|
20250207,090400,5353191500,302000,302000,302500,301000,1991
|
|
20250207,090300,4752767500,302000,303500,303500,302000,4690
|
|
20250207,090200,3331926500,303500,303500,304500,303000,3133
|
|
20250207,090100,2381135500,303500,303500,304000,303000,2119
|
|
20250207,090000,1738540500,304000,305500,305500,303000,5684
|