726 lines
39 KiB
CSV
726 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,210300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,210200,46255393950,25850,25850,25850,25850,0
|
|
20250205,210100,46255393950,25850,25850,25850,25850,0
|
|
20250205,210000,46255393950,25850,25850,25850,25850,0
|
|
20250205,205900,46255393950,25850,25850,25850,25850,0
|
|
20250205,205800,46255393950,25850,25850,25850,25850,0
|
|
20250205,205700,46255393950,25850,25850,25850,25850,0
|
|
20250205,205600,46255393950,25850,25850,25850,25850,0
|
|
20250205,205500,46255393950,25850,25850,25850,25850,0
|
|
20250205,205400,46255393950,25850,25850,25850,25850,0
|
|
20250205,205300,46255393950,25850,25850,25850,25850,0
|
|
20250205,205200,46255393950,25850,25850,25850,25850,0
|
|
20250205,205100,46255393950,25850,25850,25850,25850,0
|
|
20250205,205000,46255393950,25850,25850,25850,25850,0
|
|
20250205,204900,46255393950,25850,25850,25850,25850,0
|
|
20250205,204800,46255393950,25850,25850,25850,25850,0
|
|
20250205,204700,46255393950,25850,25850,25850,25850,0
|
|
20250205,204600,46255393950,25850,25850,25850,25850,0
|
|
20250205,204500,46255393950,25850,25850,25850,25850,0
|
|
20250205,204400,46255393950,25850,25850,25850,25850,0
|
|
20250205,204300,46255393950,25850,25850,25850,25850,0
|
|
20250205,204200,46255393950,25850,25850,25850,25850,0
|
|
20250205,204100,46255393950,25850,25850,25850,25850,0
|
|
20250205,204000,46255393950,25850,25850,25850,25850,0
|
|
20250205,203900,46255393950,25850,25850,25850,25850,0
|
|
20250205,203800,46255393950,25850,25850,25850,25850,0
|
|
20250205,203700,46255393950,25850,25850,25850,25850,0
|
|
20250205,203600,46255393950,25850,25850,25850,25850,0
|
|
20250205,203500,46255393950,25850,25850,25850,25850,0
|
|
20250205,203400,46255393950,25850,25850,25850,25850,0
|
|
20250205,203300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,203200,46255393950,25850,25850,25850,25850,0
|
|
20250205,203100,46255393950,25850,25850,25850,25850,0
|
|
20250205,203000,46255393950,25850,25850,25850,25850,0
|
|
20250205,202900,46255393950,25850,25850,25850,25850,0
|
|
20250205,202800,46255393950,25850,25850,25850,25850,0
|
|
20250205,202700,46255393950,25850,25850,25850,25850,0
|
|
20250205,202600,46255393950,25850,25850,25850,25850,0
|
|
20250205,202500,46255393950,25850,25850,25850,25850,0
|
|
20250205,202400,46255393950,25850,25850,25850,25850,0
|
|
20250205,202300,46255393950,25850,25850,25850,25850,0
|
|
20250205,202200,46255393950,25850,25850,25850,25850,0
|
|
20250205,202100,46255393950,25850,25850,25850,25850,0
|
|
20250205,202000,46255393950,25850,25850,25850,25850,0
|
|
20250205,201900,46255393950,25850,25850,25850,25850,0
|
|
20250205,201800,46255393950,25850,25850,25850,25850,0
|
|
20250205,201700,46255393950,25850,25850,25850,25850,0
|
|
20250205,201600,46255393950,25850,25850,25850,25850,0
|
|
20250205,201500,46255393950,25850,25850,25850,25850,0
|
|
20250205,201400,46255393950,25850,25850,25850,25850,0
|
|
20250205,201300,46255393950,25850,25850,25850,25850,0
|
|
20250205,201200,46255393950,25850,25850,25850,25850,0
|
|
20250205,201100,46255393950,25850,25850,25850,25850,0
|
|
20250205,201000,46255393950,25850,25850,25850,25850,0
|
|
20250205,200900,46255393950,25850,25850,25850,25850,0
|
|
20250205,200800,46255393950,25850,25850,25850,25850,0
|
|
20250205,200700,46255393950,25850,25850,25850,25850,0
|
|
20250205,200600,46255393950,25850,25850,25850,25850,0
|
|
20250205,200500,46255393950,25850,25850,25850,25850,0
|
|
20250205,200400,46255393950,25850,25850,25850,25850,0
|
|
20250205,200300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,200200,46255393950,25850,25850,25850,25850,0
|
|
20250205,200100,46255393950,25850,25850,25850,25850,0
|
|
20250205,200000,46255393950,25850,25850,25850,25850,0
|
|
20250205,195900,46255393950,25850,25850,25850,25850,0
|
|
20250205,195800,46255393950,25850,25850,25850,25850,0
|
|
20250205,195700,46255393950,25850,25850,25850,25850,0
|
|
20250205,195600,46255393950,25850,25850,25850,25850,0
|
|
20250205,195500,46255393950,25850,25850,25850,25850,0
|
|
20250205,195400,46255393950,25850,25850,25850,25850,0
|
|
20250205,195300,46255393950,25850,25850,25850,25850,0
|
|
20250205,195200,46255393950,25850,25850,25850,25850,0
|
|
20250205,195100,46255393950,25850,25850,25850,25850,0
|
|
20250205,195000,46255393950,25850,25850,25850,25850,0
|
|
20250205,194900,46255393950,25850,25850,25850,25850,0
|
|
20250205,194800,46255393950,25850,25850,25850,25850,0
|
|
20250205,194700,46255393950,25850,25850,25850,25850,0
|
|
20250205,194600,46255393950,25850,25850,25850,25850,0
|
|
20250205,194500,46255393950,25850,25850,25850,25850,0
|
|
20250205,194400,46255393950,25850,25850,25850,25850,0
|
|
20250205,194300,46255393950,25850,25850,25850,25850,0
|
|
20250205,194200,46255393950,25850,25850,25850,25850,0
|
|
20250205,194100,46255393950,25850,25850,25850,25850,0
|
|
20250205,194000,46255393950,25850,25850,25850,25850,0
|
|
20250205,193900,46255393950,25850,25850,25850,25850,0
|
|
20250205,193800,46255393950,25850,25850,25850,25850,0
|
|
20250205,193700,46255393950,25850,25850,25850,25850,0
|
|
20250205,193600,46255393950,25850,25850,25850,25850,0
|
|
20250205,193500,46255393950,25850,25850,25850,25850,0
|
|
20250205,193400,46255393950,25850,25850,25850,25850,0
|
|
20250205,193300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,193200,46255393950,25850,25850,25850,25850,0
|
|
20250205,193100,46255393950,25850,25850,25850,25850,0
|
|
20250205,193000,46255393950,25850,25850,25850,25850,0
|
|
20250205,192900,46255393950,25850,25850,25850,25850,0
|
|
20250205,192800,46255393950,25850,25850,25850,25850,0
|
|
20250205,192700,46255393950,25850,25850,25850,25850,0
|
|
20250205,192600,46255393950,25850,25850,25850,25850,0
|
|
20250205,192500,46255393950,25850,25850,25850,25850,0
|
|
20250205,192400,46255393950,25850,25850,25850,25850,0
|
|
20250205,192300,46255393950,25850,25850,25850,25850,0
|
|
20250205,192200,46255393950,25850,25850,25850,25850,0
|
|
20250205,192100,46255393950,25850,25850,25850,25850,0
|
|
20250205,192000,46255393950,25850,25850,25850,25850,0
|
|
20250205,191900,46255393950,25850,25850,25850,25850,0
|
|
20250205,191800,46255393950,25850,25850,25850,25850,0
|
|
20250205,191700,46255393950,25850,25850,25850,25850,0
|
|
20250205,191600,46255393950,25850,25850,25850,25850,0
|
|
20250205,191500,46255393950,25850,25850,25850,25850,0
|
|
20250205,191400,46255393950,25850,25850,25850,25850,0
|
|
20250205,191300,46255393950,25850,25850,25850,25850,0
|
|
20250205,191200,46255393950,25850,25850,25850,25850,0
|
|
20250205,191100,46255393950,25850,25850,25850,25850,0
|
|
20250205,191000,46255393950,25850,25850,25850,25850,0
|
|
20250205,190900,46255393950,25850,25850,25850,25850,0
|
|
20250205,190800,46255393950,25850,25850,25850,25850,0
|
|
20250205,190700,46255393950,25850,25850,25850,25850,0
|
|
20250205,190600,46255393950,25850,25850,25850,25850,0
|
|
20250205,190500,46255393950,25850,25850,25850,25850,0
|
|
20250205,190400,46255393950,25850,25850,25850,25850,0
|
|
20250205,190300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,190200,46255393950,25850,25850,25850,25850,0
|
|
20250205,190100,46255393950,25850,25850,25850,25850,0
|
|
20250205,190000,46255393950,25850,25850,25850,25850,0
|
|
20250205,185900,46255393950,25850,25850,25850,25850,0
|
|
20250205,185800,46255393950,25850,25850,25850,25850,0
|
|
20250205,185700,46255393950,25850,25850,25850,25850,0
|
|
20250205,185600,46255393950,25850,25850,25850,25850,0
|
|
20250205,185500,46255393950,25850,25850,25850,25850,0
|
|
20250205,185400,46255393950,25850,25850,25850,25850,0
|
|
20250205,185300,46255393950,25850,25850,25850,25850,0
|
|
20250205,185200,46255393950,25850,25850,25850,25850,0
|
|
20250205,185100,46255393950,25850,25850,25850,25850,0
|
|
20250205,185000,46255393950,25850,25850,25850,25850,0
|
|
20250205,184900,46255393950,25850,25850,25850,25850,0
|
|
20250205,184800,46255393950,25850,25850,25850,25850,0
|
|
20250205,184700,46255393950,25850,25850,25850,25850,0
|
|
20250205,184600,46255393950,25850,25850,25850,25850,0
|
|
20250205,184500,46255393950,25850,25850,25850,25850,0
|
|
20250205,184400,46255393950,25850,25850,25850,25850,0
|
|
20250205,184300,46255393950,25850,25850,25850,25850,0
|
|
20250205,184200,46255393950,25850,25850,25850,25850,0
|
|
20250205,184100,46255393950,25850,25850,25850,25850,0
|
|
20250205,184000,46255393950,25850,25850,25850,25850,0
|
|
20250205,183900,46255393950,25850,25850,25850,25850,0
|
|
20250205,183800,46255393950,25850,25850,25850,25850,0
|
|
20250205,183700,46255393950,25850,25850,25850,25850,0
|
|
20250205,183600,46255393950,25850,25850,25850,25850,0
|
|
20250205,183500,46255393950,25850,25850,25850,25850,0
|
|
20250205,183400,46255393950,25850,25850,25850,25850,0
|
|
20250205,183300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,183200,46255393950,25850,25850,25850,25850,0
|
|
20250205,183100,46255393950,25850,25850,25850,25850,0
|
|
20250205,183000,46255393950,25850,25850,25850,25850,0
|
|
20250205,182900,46255393950,25850,25850,25850,25850,0
|
|
20250205,182800,46255393950,25850,25850,25850,25850,0
|
|
20250205,182700,46255393950,25850,25850,25850,25850,0
|
|
20250205,182600,46255393950,25850,25850,25850,25850,0
|
|
20250205,182500,46255393950,25850,25850,25850,25850,0
|
|
20250205,182400,46255393950,25850,25850,25850,25850,0
|
|
20250205,182300,46255393950,25850,25850,25850,25850,0
|
|
20250205,182200,46255393950,25850,25850,25850,25850,0
|
|
20250205,182100,46255393950,25850,25850,25850,25850,0
|
|
20250205,182000,46255393950,25850,25850,25850,25850,0
|
|
20250205,181900,46255393950,25850,25850,25850,25850,0
|
|
20250205,181800,46255393950,25850,25850,25850,25850,0
|
|
20250205,181700,46255393950,25850,25850,25850,25850,0
|
|
20250205,181600,46255393950,25850,25850,25850,25850,0
|
|
20250205,181500,46255393950,25850,25850,25850,25850,0
|
|
20250205,181400,46255393950,25850,25850,25850,25850,0
|
|
20250205,181300,46255393950,25850,25850,25850,25850,0
|
|
20250205,181200,46255393950,25850,25850,25850,25850,0
|
|
20250205,181100,46255393950,25850,25850,25850,25850,0
|
|
20250205,181000,46255393950,25850,25850,25850,25850,0
|
|
20250205,180900,46255393950,25850,25850,25850,25850,0
|
|
20250205,180800,46255393950,25850,25850,25850,25850,0
|
|
20250205,180700,46255393950,25850,25850,25850,25850,0
|
|
20250205,180600,46255393950,25850,25850,25850,25850,0
|
|
20250205,180500,46255393950,25850,25850,25850,25850,0
|
|
20250205,180400,46255393950,25850,25850,25850,25850,0
|
|
20250205,180300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,180200,46255393950,25850,25850,25850,25850,0
|
|
20250205,180100,46255393950,25850,25850,25850,25850,0
|
|
20250205,180000,46255393950,25850,25850,25850,25850,0
|
|
20250205,175900,46255393950,25850,25850,25850,25850,0
|
|
20250205,175800,46255393950,25850,25850,25850,25850,0
|
|
20250205,175700,46255393950,25850,25850,25850,25850,0
|
|
20250205,175600,46255393950,25850,25850,25850,25850,0
|
|
20250205,175500,46255393950,25850,25850,25850,25850,0
|
|
20250205,175400,46255393950,25850,25850,25850,25850,0
|
|
20250205,175300,46255393950,25850,25850,25850,25850,0
|
|
20250205,175200,46255393950,25850,25850,25850,25850,0
|
|
20250205,175100,46255393950,25850,25850,25850,25850,0
|
|
20250205,175000,46255393950,25850,25850,25850,25850,0
|
|
20250205,174900,46255393950,25850,25850,25850,25850,0
|
|
20250205,174800,46255393950,25850,25850,25850,25850,0
|
|
20250205,174700,46255393950,25850,25850,25850,25850,0
|
|
20250205,174600,46255393950,25850,25850,25850,25850,0
|
|
20250205,174500,46255393950,25850,25850,25850,25850,0
|
|
20250205,174400,46255393950,25850,25850,25850,25850,0
|
|
20250205,174300,46255393950,25850,25850,25850,25850,0
|
|
20250205,174200,46255393950,25850,25850,25850,25850,0
|
|
20250205,174100,46255393950,25850,25850,25850,25850,0
|
|
20250205,174000,46255393950,25850,25850,25850,25850,0
|
|
20250205,173900,46255393950,25850,25850,25850,25850,0
|
|
20250205,173800,46255393950,25850,25850,25850,25850,0
|
|
20250205,173700,46255393950,25850,25850,25850,25850,0
|
|
20250205,173600,46255393950,25850,25850,25850,25850,0
|
|
20250205,173500,46255393950,25850,25850,25850,25850,0
|
|
20250205,173400,46255393950,25850,25850,25850,25850,0
|
|
20250205,173300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,173200,46255393950,25850,25850,25850,25850,0
|
|
20250205,173100,46255393950,25850,25850,25850,25850,0
|
|
20250205,173000,46255393950,25850,25850,25850,25850,0
|
|
20250205,172900,46255393950,25850,25850,25850,25850,0
|
|
20250205,172800,46255393950,25850,25850,25850,25850,0
|
|
20250205,172700,46255393950,25850,25850,25850,25850,0
|
|
20250205,172600,46255393950,25850,25850,25850,25850,0
|
|
20250205,172500,46255393950,25850,25850,25850,25850,0
|
|
20250205,172400,46255393950,25850,25850,25850,25850,0
|
|
20250205,172300,46255393950,25850,25850,25850,25850,0
|
|
20250205,172200,46255393950,25850,25850,25850,25850,0
|
|
20250205,172100,46255393950,25850,25850,25850,25850,0
|
|
20250205,172000,46255393950,25850,25850,25850,25850,0
|
|
20250205,171900,46255393950,25850,25850,25850,25850,0
|
|
20250205,171800,46255393950,25850,25850,25850,25850,0
|
|
20250205,171700,46255393950,25850,25850,25850,25850,0
|
|
20250205,171600,46255393950,25850,25850,25850,25850,0
|
|
20250205,171500,46255393950,25850,25850,25850,25850,0
|
|
20250205,171400,46255393950,25850,25850,25850,25850,0
|
|
20250205,171300,46255393950,25850,25850,25850,25850,0
|
|
20250205,171200,46255393950,25850,25850,25850,25850,0
|
|
20250205,171100,46255393950,25850,25850,25850,25850,0
|
|
20250205,171000,46255393950,25850,25850,25850,25850,0
|
|
20250205,170900,46255393950,25850,25850,25850,25850,0
|
|
20250205,170800,46255393950,25850,25850,25850,25850,0
|
|
20250205,170700,46255393950,25850,25850,25850,25850,0
|
|
20250205,170600,46255393950,25850,25850,25850,25850,0
|
|
20250205,170500,46255393950,25850,25850,25850,25850,0
|
|
20250205,170400,46255393950,25850,25850,25850,25850,0
|
|
20250205,170300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,170200,46255393950,25850,25850,25850,25850,0
|
|
20250205,170100,46255393950,25850,25850,25850,25850,0
|
|
20250205,170000,46255393950,25850,25850,25850,25850,0
|
|
20250205,165900,46255393950,25850,25850,25850,25850,0
|
|
20250205,165800,46255393950,25850,25850,25850,25850,0
|
|
20250205,165700,46255393950,25850,25850,25850,25850,0
|
|
20250205,165600,46255393950,25850,25850,25850,25850,0
|
|
20250205,165500,46255393950,25850,25850,25850,25850,0
|
|
20250205,165400,46255393950,25850,25850,25850,25850,0
|
|
20250205,165300,46255393950,25850,25850,25850,25850,0
|
|
20250205,165200,46255393950,25850,25850,25850,25850,0
|
|
20250205,165100,46255393950,25850,25850,25850,25850,0
|
|
20250205,165000,46255393950,25850,25850,25850,25850,0
|
|
20250205,164900,46255393950,25850,25850,25850,25850,0
|
|
20250205,164800,46255393950,25850,25850,25850,25850,0
|
|
20250205,164700,46255393950,25850,25850,25850,25850,0
|
|
20250205,164600,46255393950,25850,25850,25850,25850,0
|
|
20250205,164500,46255393950,25850,25850,25850,25850,0
|
|
20250205,164400,46255393950,25850,25850,25850,25850,0
|
|
20250205,164300,46255393950,25850,25850,25850,25850,0
|
|
20250205,164200,46255393950,25850,25850,25850,25850,0
|
|
20250205,164100,46255393950,25850,25850,25850,25850,0
|
|
20250205,164000,46255393950,25850,25850,25850,25850,0
|
|
20250205,163900,46255393950,25850,25850,25850,25850,0
|
|
20250205,163800,46255393950,25850,25850,25850,25850,0
|
|
20250205,163700,46255393950,25850,25850,25850,25850,0
|
|
20250205,163600,46255393950,25850,25850,25850,25850,0
|
|
20250205,163500,46255393950,25850,25850,25850,25850,0
|
|
20250205,163400,46255393950,25850,25850,25850,25850,0
|
|
20250205,163300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,163200,46255393950,25850,25850,25850,25850,0
|
|
20250205,163100,46255393950,25850,25850,25850,25850,0
|
|
20250205,163000,46255393950,25850,25850,25850,25850,0
|
|
20250205,162900,46255393950,25850,25850,25850,25850,0
|
|
20250205,162800,46255393950,25850,25850,25850,25850,0
|
|
20250205,162700,46255393950,25850,25850,25850,25850,0
|
|
20250205,162600,46255393950,25850,25850,25850,25850,0
|
|
20250205,162500,46255393950,25850,25850,25850,25850,0
|
|
20250205,162400,46255393950,25850,25850,25850,25850,0
|
|
20250205,162300,46255393950,25850,25850,25850,25850,0
|
|
20250205,162200,46255393950,25850,25850,25850,25850,0
|
|
20250205,162100,46255393950,25850,25850,25850,25850,0
|
|
20250205,162000,46255393950,25850,25850,25850,25850,0
|
|
20250205,161900,46255393950,25850,25850,25850,25850,0
|
|
20250205,161800,46255393950,25850,25850,25850,25850,0
|
|
20250205,161700,46255393950,25850,25850,25850,25850,0
|
|
20250205,161600,46255393950,25850,25850,25850,25850,0
|
|
20250205,161500,46255393950,25850,25850,25850,25850,0
|
|
20250205,161400,46255393950,25850,25850,25850,25850,0
|
|
20250205,161300,46255393950,25850,25850,25850,25850,0
|
|
20250205,161200,46255393950,25850,25850,25850,25850,0
|
|
20250205,161100,46255393950,25850,25850,25850,25850,0
|
|
20250205,161000,46255393950,25850,25850,25850,25850,0
|
|
20250205,160900,46255393950,25850,25850,25850,25850,0
|
|
20250205,160800,46255393950,25850,25850,25850,25850,0
|
|
20250205,160700,46255393950,25850,25850,25850,25850,0
|
|
20250205,160600,46255393950,25850,25850,25850,25850,0
|
|
20250205,160500,46255393950,25850,25850,25850,25850,0
|
|
20250205,160400,46255393950,25850,25850,25850,25850,0
|
|
20250205,160300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,160200,46255393950,25850,25850,25850,25850,0
|
|
20250205,160100,46255393950,25850,25850,25850,25850,0
|
|
20250205,160000,46255393950,25850,25850,25850,25850,0
|
|
20250205,155900,46255393950,25850,25850,25850,25850,0
|
|
20250205,155800,46255393950,25850,25850,25850,25850,0
|
|
20250205,155700,46255393950,25850,25850,25850,25850,0
|
|
20250205,155600,46255393950,25850,25850,25850,25850,0
|
|
20250205,155500,46255393950,25850,25850,25850,25850,0
|
|
20250205,155400,46255393950,25850,25850,25850,25850,0
|
|
20250205,155300,46255393950,25850,25850,25850,25850,0
|
|
20250205,155200,46255393950,25850,25850,25850,25850,0
|
|
20250205,155100,46255393950,25850,25850,25850,25850,0
|
|
20250205,155000,46255393950,25850,25850,25850,25850,0
|
|
20250205,154900,46255393950,25850,25850,25850,25850,0
|
|
20250205,154800,46255393950,25850,25850,25850,25850,0
|
|
20250205,154700,46255393950,25850,25850,25850,25850,0
|
|
20250205,154600,46255393950,25850,25850,25850,25850,0
|
|
20250205,154500,46255393950,25850,25850,25850,25850,0
|
|
20250205,154400,46255393950,25850,25850,25850,25850,0
|
|
20250205,154300,46255393950,25850,25850,25850,25850,0
|
|
20250205,154200,46255393950,25850,25850,25850,25850,0
|
|
20250205,154100,46255393950,25850,25850,25850,25850,0
|
|
20250205,154000,46255393950,25850,25850,25850,25850,0
|
|
20250205,153900,46255393950,25850,25850,25850,25850,0
|
|
20250205,153800,46255393950,25850,25850,25850,25850,0
|
|
20250205,153700,46255393950,25850,25850,25850,25850,0
|
|
20250205,153600,46255393950,25850,25850,25850,25850,0
|
|
20250205,153500,46255393950,25850,25850,25850,25850,0
|
|
20250205,153400,46255393950,25850,25850,25850,25850,0
|
|
20250205,153300,46255393950,25850,25850,25850,25850,48857
|
|
20250205,153200,46255393950,25850,25850,25850,25850,0
|
|
20250205,153100,46255393950,25850,25850,25850,25850,0
|
|
20250205,153000,46255393950,25850,25850,25850,25850,48857
|
|
20250205,152900,44992440500,25900,25900,25900,25900,0
|
|
20250205,152800,44992440500,25900,25900,25900,25900,0
|
|
20250205,152700,44992440500,25900,25900,25900,25900,0
|
|
20250205,152600,44992440500,25900,25900,25900,25900,0
|
|
20250205,152500,44992440500,25900,25900,25900,25900,0
|
|
20250205,152400,44992440500,25900,25900,25900,25900,0
|
|
20250205,152300,44992440500,25900,25900,25900,25900,0
|
|
20250205,152200,44992440500,25900,25900,25900,25900,0
|
|
20250205,152100,44992440500,25900,25900,25900,25900,0
|
|
20250205,152000,44992440500,25900,25900,25900,25900,0
|
|
20250205,151900,44992440500,25900,25850,25900,25850,6217
|
|
20250205,151800,44831612250,25850,25900,25900,25850,10035
|
|
20250205,151700,44572195450,25850,25850,25900,25850,12374
|
|
20250205,151600,44252287100,25900,25850,25900,25850,2928
|
|
20250205,151500,44176563550,25900,25900,25900,25850,2807
|
|
20250205,151400,44103944900,25900,25900,25900,25850,1611
|
|
20250205,151300,44062245150,25900,25900,25900,25850,1015
|
|
20250205,151200,44035987600,25900,25850,25900,25850,8693
|
|
20250205,151100,43810887750,25900,25850,25900,25850,1341
|
|
20250205,151000,43776180500,25900,25900,25900,25850,1109
|
|
20250205,150900,43747471750,25850,25900,25900,25850,2188
|
|
20250205,150800,43690808250,25850,25900,25900,25850,4817
|
|
20250205,150700,43566189550,25900,25900,25900,25850,1047
|
|
20250205,150600,43539106800,25900,25850,25900,25850,1348
|
|
20250205,150500,43504231550,25850,25900,25900,25850,1439
|
|
20250205,150400,43466981150,25850,25900,25900,25850,1488
|
|
20250205,150300,43428457000,25850,25850,25900,25850,3080
|
|
20250205,150200,43348785700,25850,25850,25850,25800,4230
|
|
20250205,150100,43239472200,25850,25900,25900,25800,6338
|
|
20250205,150000,43075585250,25850,25900,25900,25850,2267
|
|
20250205,145900,43016929550,25900,25850,25900,25800,6662
|
|
20250205,145800,42844713700,25850,25850,25850,25800,1239
|
|
20250205,145700,42812697050,25850,25850,25850,25800,3786
|
|
20250205,145600,42714947150,25800,25850,25850,25800,1911
|
|
20250205,145500,42665590350,25800,25850,25850,25800,1307
|
|
20250205,145400,42631824150,25800,25900,25900,25800,11283
|
|
20250205,145300,42340128300,25850,25900,25900,25850,3513
|
|
20250205,145200,42249158500,25900,25900,25900,25850,1813
|
|
20250205,145100,42202225800,25900,25900,25900,25850,1473
|
|
20250205,145000,42164089450,25900,25900,25900,25850,2259
|
|
20250205,144900,42105617800,25900,25900,25900,25850,2457
|
|
20250205,144800,42042036300,25900,25850,25900,25850,2926
|
|
20250205,144700,41966263300,25850,25900,25900,25850,1693
|
|
20250205,144600,41922445200,25850,25900,25900,25850,1325
|
|
20250205,144500,41888141050,25900,25850,25900,25850,890
|
|
20250205,144400,41865103900,25850,25850,25900,25850,859
|
|
20250205,144300,41842879700,25900,25850,25900,25850,2689
|
|
20250205,144200,41773327850,25850,25850,25900,25850,1599
|
|
20250205,144100,41731967650,25900,25900,25900,25850,595
|
|
20250205,144000,41716563900,25850,25900,25900,25850,1781
|
|
20250205,143900,41670483100,25850,25900,25900,25850,607
|
|
20250205,143800,41654779200,25850,25850,25900,25850,1044
|
|
20250205,143700,41627758400,25850,25900,25900,25850,542
|
|
20250205,143600,41613734650,25900,25850,25900,25850,682
|
|
20250205,143500,41596082800,25900,25900,25900,25850,519
|
|
20250205,143400,41582646250,25850,25900,25900,25850,392
|
|
20250205,143300,41572494450,25850,25900,25900,25850,3524
|
|
20250205,143200,41481383300,25900,25900,25900,25800,2507
|
|
20250205,143100,41416562550,25850,25850,25900,25800,6058
|
|
20250205,143000,41259978500,25850,25800,25850,25750,1567
|
|
20250205,142900,41219553250,25800,25850,25850,25750,1163
|
|
20250205,142800,41189556850,25850,25850,25850,25800,3128
|
|
20250205,142700,41108850800,25850,25800,25850,25750,3270
|
|
20250205,142600,41024468850,25850,25800,25850,25800,3393
|
|
20250205,142500,40936924200,25800,25850,25850,25800,499
|
|
20250205,142400,40924040300,25800,25850,25850,25800,1676
|
|
20250205,142300,40880779150,25800,25800,25850,25800,2824
|
|
20250205,142200,40807900500,25850,25850,25850,25800,1450
|
|
20250205,142100,40770439450,25850,25850,25850,25800,166
|
|
20250205,142000,40766152900,25800,25800,25850,25800,6058
|
|
20250205,141900,40609847400,25800,25800,25850,25800,2081
|
|
20250205,141800,40556108500,25850,25850,25850,25800,1624
|
|
20250205,141700,40514193550,25850,25850,25850,25800,835
|
|
20250205,141600,40492622250,25850,25800,25850,25800,673
|
|
20250205,141500,40475252950,25800,25800,25850,25800,468
|
|
20250205,141400,40463171500,25800,25850,25850,25800,709
|
|
20250205,141300,40444852750,25850,25850,25850,25800,1426
|
|
20250205,141200,40408052100,25850,25800,25850,25800,939
|
|
20250205,141100,40383808350,25850,25900,25900,25800,8624
|
|
20250205,141000,40160855900,25900,25900,25900,25850,1200
|
|
20250205,140900,40129777500,25850,25900,25900,25850,1264
|
|
20250205,140800,40097048800,25900,25900,25900,25850,1854
|
|
20250205,140700,40049033650,25900,25900,25900,25850,1801
|
|
20250205,140600,40002414900,25900,25900,25950,25850,4610
|
|
20250205,140500,39883007150,25900,25900,25950,25850,4368
|
|
20250205,140400,39769852850,25900,25900,25950,25850,3281
|
|
20250205,140300,39684876450,25900,25900,25900,25850,12780
|
|
20250205,140200,39353875050,25900,25900,25900,25850,1366
|
|
20250205,140100,39318505850,25900,25900,25900,25850,344
|
|
20250205,140000,39309607200,25900,25850,25900,25800,4595
|
|
20250205,135900,39190821400,25850,25850,25850,25800,1091
|
|
20250205,135800,39162638350,25850,25850,25850,25800,1161
|
|
20250205,135700,39132635000,25850,25850,25850,25800,629
|
|
20250205,135600,39116404350,25800,25850,25850,25800,567
|
|
20250205,135500,39101764350,25800,25800,25850,25800,1499
|
|
20250205,135400,39063029850,25850,25850,25850,25800,3642
|
|
20250205,135300,38969057950,25800,25850,25850,25800,1412
|
|
20250205,135200,38932605150,25800,25800,25850,25800,2461
|
|
20250205,135100,38869084950,25800,25800,25800,25750,3780
|
|
20250205,135000,38771584100,25800,25800,25800,25750,722
|
|
20250205,134900,38752968150,25800,25800,25800,25750,954
|
|
20250205,134800,38728357000,25800,25800,25800,25750,220
|
|
20250205,134700,38722689600,25800,25800,25800,25750,821
|
|
20250205,134600,38701511200,25800,25800,25800,25700,1545
|
|
20250205,134500,38661728200,25800,25700,25800,25700,215
|
|
20250205,134400,38656187450,25700,25750,25750,25700,417
|
|
20250205,134300,38645454300,25750,25750,25750,25700,1307
|
|
20250205,134200,38611800800,25750,25650,25750,25650,901
|
|
20250205,134100,38588628150,25700,25700,25800,25650,1449
|
|
20250205,134000,38551353450,25750,25700,25750,25700,5039
|
|
20250205,133900,38421711650,25750,25750,25800,25750,5866
|
|
20250205,133800,38270625350,25800,25800,25800,25750,2570
|
|
20250205,133700,38204319850,25800,25800,25800,25750,392
|
|
20250205,133600,38194216800,25800,25750,25800,25750,288
|
|
20250205,133500,38186791600,25800,25650,25800,25650,3930
|
|
20250205,133400,38085714150,25700,25700,25700,25650,1426
|
|
20250205,133300,38049066550,25700,25700,25700,25650,757
|
|
20250205,133200,38029614150,25700,25700,25700,25650,713
|
|
20250205,133100,38011296050,25650,25700,25700,25650,250
|
|
20250205,133000,38004876850,25650,25600,25700,25600,1401
|
|
20250205,132900,37968955950,25600,25650,25650,25600,245
|
|
20250205,132800,37962675650,25650,25650,25650,25600,3088
|
|
20250205,132700,37883601600,25650,25650,25700,25600,1116
|
|
20250205,132600,37854983400,25650,25650,25700,25600,3533
|
|
20250205,132500,37764477300,25650,25650,25700,25600,601
|
|
20250205,132400,37749067200,25700,25700,25700,25600,1521
|
|
20250205,132300,37710023400,25700,25750,25750,25600,15085
|
|
20250205,132200,37323128150,25750,25700,25750,25700,2459
|
|
20250205,132100,37259924000,25700,25750,25750,25700,152
|
|
20250205,132000,37256014950,25750,25750,25750,25700,346
|
|
20250205,131900,37247109300,25750,25750,25750,25700,993
|
|
20250205,131800,37221540650,25700,25750,25800,25700,946
|
|
20250205,131700,37197186050,25750,25750,25750,25700,2017
|
|
20250205,131600,37145307550,25750,25750,25800,25750,1141
|
|
20250205,131500,37115925650,25750,25750,25800,25750,1551
|
|
20250205,131400,37075979450,25750,25800,25800,25750,2263
|
|
20250205,131300,37017700550,25750,25800,25800,25750,741
|
|
20250205,131200,36998584350,25800,25800,25800,25750,774
|
|
20250205,131100,36978648650,25750,25750,25800,25750,1419
|
|
20250205,131000,36942090450,25750,25750,25750,25700,1631
|
|
20250205,130900,36900106850,25750,25750,25750,25700,1513
|
|
20250205,130800,36861156600,25750,25750,25750,25700,734
|
|
20250205,130700,36842277100,25750,25750,25750,25700,621
|
|
20250205,130600,36826289900,25750,25750,25800,25700,853
|
|
20250205,130500,36804324900,25750,25700,25800,25700,792
|
|
20250205,130400,36783933150,25750,25750,25750,25700,401
|
|
20250205,130300,36773611100,25750,25750,25750,25700,284
|
|
20250205,130200,36766300850,25750,25700,25750,25700,832
|
|
20250205,130100,36744885950,25700,25750,25750,25700,188
|
|
20250205,130000,36740053050,25750,25750,25750,25700,1404
|
|
20250205,125900,36703914850,25750,25750,25750,25700,2802
|
|
20250205,125800,36631879650,25750,25700,25750,25650,335
|
|
20250205,125700,36623268300,25700,25750,25800,25650,24350
|
|
20250205,125600,35997489150,25800,25750,25800,25750,408
|
|
20250205,125500,35986963550,25800,25800,25800,25750,7706
|
|
20250205,125400,35788179000,25800,25850,25850,25800,739
|
|
20250205,125300,35769080450,25850,25850,25850,25800,733
|
|
20250205,125200,35750144400,25850,25850,25850,25800,620
|
|
20250205,125100,35734119900,25850,25850,25850,25800,798
|
|
20250205,125000,35713500200,25850,25850,25900,25850,4332
|
|
20250205,124900,35601517550,25850,25850,25850,25800,3839
|
|
20250205,124800,35502309900,25850,25900,25900,25850,303
|
|
20250205,124700,35494469550,25850,25850,25900,25800,1169
|
|
20250205,124600,35464271750,25850,25850,25850,25800,1346
|
|
20250205,124500,35429491050,25850,25850,25900,25850,1935
|
|
20250205,124400,35379470750,25900,25850,25900,25800,1030
|
|
20250205,124300,35352849050,25850,25850,25850,25800,852
|
|
20250205,124200,35330828050,25850,25850,25850,25800,1064
|
|
20250205,124100,35303328250,25850,25800,25850,25800,5144
|
|
20250205,124000,35170527350,25800,25850,25850,25800,4769
|
|
20250205,123900,35047249500,25850,25850,25850,25800,899
|
|
20250205,123800,35024018650,25850,25850,25850,25800,4885
|
|
20250205,123700,34897789750,25850,25800,25850,25750,14064
|
|
20250205,123600,34534709250,25800,25800,25800,25750,731
|
|
20250205,123500,34515850050,25800,25800,25800,25800,949
|
|
20250205,123400,34491365850,25750,25750,25800,25700,4386
|
|
20250205,123300,34378420350,25700,25650,25750,25650,4956
|
|
20250205,123200,34251058300,25700,25650,25700,25650,983
|
|
20250205,123100,34225804050,25700,25650,25700,25650,2242
|
|
20250205,123000,34168246450,25650,25650,25650,25600,2035
|
|
20250205,122900,34116052100,25650,25650,25650,25600,454
|
|
20250205,122800,34104422300,25650,25600,25650,25600,764
|
|
20250205,122700,34084855950,25600,25650,25650,25600,1416
|
|
20250205,122600,34048563900,25650,25600,25650,25550,1867
|
|
20250205,122500,34000771650,25550,25600,25600,25550,412
|
|
20250205,122400,33990232000,25600,25600,25600,25550,994
|
|
20250205,122300,33964788850,25650,25600,25650,25600,6081
|
|
20250205,122200,33809104650,25650,25600,25650,25600,355
|
|
20250205,122100,33800003750,25600,25650,25650,25600,926
|
|
20250205,122000,33776280700,25650,25600,25650,25600,1004
|
|
20250205,121900,33750571600,25600,25650,25650,25600,486
|
|
20250205,121800,33738118600,25650,25550,25650,25550,1492
|
|
20250205,121700,33699929100,25600,25550,25600,25550,1394
|
|
20250205,121600,33664246800,25600,25600,25600,25550,4259
|
|
20250205,121500,33555233200,25600,25650,25650,25600,1241
|
|
20250205,121400,33523456900,25650,25600,25650,25600,720
|
|
20250205,121300,33505000200,25650,25650,25650,25600,434
|
|
20250205,121200,33493868550,25650,25600,25650,25600,744
|
|
20250205,121100,33474820950,25600,25650,25650,25600,1240
|
|
20250205,121000,33443041050,25650,25650,25650,25600,1038
|
|
20250205,120900,33416429900,25650,25650,25650,25600,831
|
|
20250205,120800,33395143800,25650,25650,25650,25600,559
|
|
20250205,120700,33380819150,25600,25650,25650,25600,1575
|
|
20250205,120600,33340484300,25650,25600,25650,25600,1629
|
|
20250205,120500,33298709100,25650,25600,25650,25600,646
|
|
20250205,120400,33282168500,25600,25600,25650,25600,758
|
|
20250205,120300,33262737250,25650,25600,25650,25600,2724
|
|
20250205,120200,33192960550,25600,25650,25650,25600,677
|
|
20250205,120100,33175623450,25600,25650,25650,25600,866
|
|
20250205,120000,33153436150,25600,25600,25650,25600,1300
|
|
20250205,115900,33120150600,25600,25650,25700,25600,1958
|
|
20250205,115800,33069946000,25650,25650,25700,25600,1905
|
|
20250205,115700,33021089050,25600,25650,25650,25600,2396
|
|
20250205,115600,32959681500,25700,25700,25700,25650,5634
|
|
20250205,115500,32815138400,25700,25700,25750,25650,5383
|
|
20250205,115400,32677023900,25750,25700,25750,25650,1078
|
|
20250205,115300,32649315750,25700,25700,25700,25650,1240
|
|
20250205,115200,32617464650,25700,25700,25750,25700,6135
|
|
20250205,115100,32459788200,25700,25750,25750,25700,4726
|
|
20250205,115000,32338220350,25700,25750,25750,25700,2786
|
|
20250205,114900,32266494050,25750,25750,25750,25700,1659
|
|
20250205,114800,32223787000,25750,25750,25750,25700,2031
|
|
20250205,114700,32171536400,25750,25700,25750,25650,1432
|
|
20250205,114600,32134753550,25650,25750,25750,25650,790
|
|
20250205,114500,32114456050,25700,25700,25750,25650,1580
|
|
20250205,114400,32073848350,25700,25700,25700,25650,508
|
|
20250205,114300,32060798950,25700,25700,25750,25650,1862
|
|
20250205,114200,32012947250,25700,25700,25750,25650,2332
|
|
20250205,114100,31953011550,25700,25700,25700,25650,2723
|
|
20250205,114000,31883035750,25700,25700,25700,25650,402
|
|
20250205,113900,31872707850,25650,25700,25700,25650,331
|
|
20250205,113800,31864208500,25700,25650,25700,25650,507
|
|
20250205,113700,31851194200,25650,25700,25700,25650,1190
|
|
20250205,113600,31820664950,25700,25700,25700,25600,1616
|
|
20250205,113500,31779215700,25700,25700,25700,25600,8332
|
|
20250205,113400,31565514750,25650,25650,25700,25650,639
|
|
20250205,113300,31549102600,25650,25700,25700,25650,1935
|
|
20250205,113200,31499408100,25700,25700,25700,25650,284
|
|
20250205,113100,31492113100,25650,25650,25700,25650,318
|
|
20250205,113000,31483954250,25700,25650,25700,25600,5535
|
|
20250205,112900,31342013600,25600,25650,25650,25600,3826
|
|
20250205,112800,31244010500,25650,25600,25650,25550,2561
|
|
20250205,112700,31178440300,25650,25600,25650,25600,3542
|
|
20250205,112600,31087744700,25650,25600,25650,25600,4506
|
|
20250205,112500,30972363300,25600,25600,25600,25550,772
|
|
20250205,112400,30952633250,25600,25600,25600,25550,286
|
|
20250205,112300,30945316000,25550,25550,25550,25500,1866
|
|
20250205,112200,30897642050,25550,25500,25550,25500,1432
|
|
20250205,112100,30861071650,25550,25550,25550,25500,561
|
|
20250205,112000,30846758700,25550,25550,25550,25500,555
|
|
20250205,111900,30832597650,25550,25550,25550,25500,2906
|
|
20250205,111800,30758386150,25550,25550,25550,25500,1512
|
|
20250205,111700,30719806250,25550,25500,25550,25500,1198
|
|
20250205,111600,30689202450,25550,25550,25600,25500,3039
|
|
20250205,111500,30611564350,25600,25500,25600,25500,3149
|
|
20250205,111400,30531117700,25500,25550,25550,25500,1032
|
|
20250205,111300,30504775700,25550,25500,25550,25450,1727
|
|
20250205,111200,30460677000,25500,25500,25550,25450,1717
|
|
20250205,111100,30416919000,25500,25500,25500,25450,2866
|
|
20250205,111000,30343863000,25500,25500,25500,25450,830
|
|
20250205,110900,30322717550,25450,25500,25550,25450,1867
|
|
20250205,110800,30275103000,25550,25550,25550,25450,4654
|
|
20250205,110700,30156425950,25500,25500,25500,25450,5816
|
|
20250205,110600,30008128800,25450,25450,25500,25400,4821
|
|
20250205,110500,29885446900,25450,25400,25450,25400,1559
|
|
20250205,110400,29845829300,25450,25450,25500,25450,5277
|
|
20250205,110300,29711529450,25450,25500,25500,25450,1847
|
|
20250205,110200,29664496550,25500,25450,25500,25450,1661
|
|
20250205,110100,29622212250,25500,25500,25500,25450,825
|
|
20250205,110000,29601194550,25500,25500,25500,25450,493
|
|
20250205,105900,29588639700,25450,25450,25500,25350,48905
|
|
20250205,105800,28345444300,25500,25550,25550,25450,6206
|
|
20250205,105700,28187201000,25550,25550,25600,25500,13855
|
|
20250205,105600,27833605750,25550,25600,25600,25550,828
|
|
20250205,105500,27812424750,25600,25550,25600,25550,549
|
|
20250205,105400,27798389700,25550,25550,25600,25550,1716
|
|
20250205,105300,27754531100,25550,25500,25600,25500,9274
|
|
20250205,105200,27517620300,25550,25550,25550,25500,1541
|
|
20250205,105100,27478273100,25550,25500,25550,25450,1420
|
|
20250205,105000,27442067700,25500,25450,25500,25450,5260
|
|
20250205,104900,27307998900,25450,25450,25500,25450,5096
|
|
20250205,104800,27178255850,25500,25550,25550,25500,19718
|
|
20250205,104700,26675384450,25500,25500,25550,25500,1888
|
|
20250205,104600,26627181400,25500,25550,25600,25500,11982
|
|
20250205,104500,26321574700,25550,25600,25600,25500,7472
|
|
20250205,104400,26130658650,25550,25550,25600,25550,939
|
|
20250205,104300,26106666800,25550,25550,25600,25550,3105
|
|
20250205,104200,26027312600,25600,25600,25600,25550,4164
|
|
20250205,104100,25920813600,25550,25600,25600,25550,1573
|
|
20250205,104000,25880596250,25600,25600,25600,25550,995
|
|
20250205,103900,25855164450,25600,25600,25600,25550,1169
|
|
20250205,103800,25825278050,25600,25550,25600,25550,1214
|
|
20250205,103700,25794257550,25550,25600,25600,25550,6950
|
|
20250205,103600,25616665700,25550,25600,25600,25550,1564
|
|
20250205,103500,25576698800,25600,25600,25600,25550,1412
|
|
20250205,103400,25540585450,25600,25600,25600,25500,12426
|
|
20250205,103300,25223099100,25550,25600,25600,25500,9999
|
|
20250205,103200,24967583150,25500,25550,25600,25500,17146
|
|
20250205,103100,24529563600,25550,25600,25650,25550,6172
|
|
20250205,103000,24371778650,25600,25600,25650,25600,3618
|
|
20250205,102900,24279147650,25650,25650,25650,25600,9961
|
|
20250205,102800,24024082000,25650,25750,25800,25650,9998
|
|
20250205,102700,23767270650,25750,25750,25800,25700,1579
|
|
20250205,102600,23726620550,25750,25700,25800,25650,5860
|
|
20250205,102500,23575787600,25650,25650,25700,25600,1328
|
|
20250205,102400,23541709800,25650,25650,25700,25600,2446
|
|
20250205,102300,23478982100,25650,25650,25700,25600,6279
|
|
20250205,102200,23317913850,25650,25650,25700,25650,1743
|
|
20250205,102100,23273183750,25650,25700,25700,25650,6211
|
|
20250205,102000,23113829150,25700,25700,25700,25600,2956
|
|
20250205,101900,23038000200,25650,25600,25700,25600,12819
|
|
20250205,101800,22709341700,25650,25650,25650,25600,1522
|
|
20250205,101700,22670343850,25650,25600,25650,25600,1258
|
|
20250205,101600,22638117100,25600,25650,25650,25600,4737
|
|
20250205,101500,22516668350,25650,25700,25700,25600,3527
|
|
20250205,101400,22426204150,25700,25700,25750,25650,1982
|
|
20250205,101300,22375330250,25750,25700,25750,25650,3321
|
|
20250205,101200,22289981550,25700,25700,25700,25600,3822
|
|
20250205,101100,22191937350,25700,25700,25700,25650,2478
|
|
20250205,101000,22128340850,25650,25700,25700,25650,2488
|
|
20250205,100900,22064516450,25650,25750,25750,25650,1118
|
|
20250205,100800,22035802350,25750,25750,25750,25650,10823
|
|
20250205,100700,21757983750,25750,25700,25750,25700,3973
|
|
20250205,100600,21655776850,25700,25800,25800,25700,12921
|
|
20250205,100500,21323405800,25800,25800,25800,25750,1531
|
|
20250205,100400,21283942500,25800,25750,25800,25750,1750
|
|
20250205,100300,21238869600,25750,25700,25800,25700,5959
|
|
20250205,100200,21085491200,25700,25750,25750,25700,2771
|
|
20250205,100100,21014274700,25700,25700,25750,25700,5432
|
|
20250205,100000,20874663350,25700,25700,25750,25700,3772
|
|
20250205,095900,20777685350,25750,25700,25750,25650,1798
|
|
20250205,095800,20731458450,25700,25700,25700,25650,3495
|
|
20250205,095700,20641678450,25650,25750,25750,25650,6078
|
|
20250205,095600,20485499450,25700,25650,25750,25600,8123
|
|
20250205,095500,20276784700,25650,25650,25700,25650,5559
|
|
20250205,095400,20134193450,25650,25650,25700,25650,4700
|
|
20250205,095300,20013618000,25650,25650,25700,25650,6436
|
|
20250205,095200,19848520550,25650,25750,25750,25650,15149
|
|
20250205,095100,19459007450,25800,25800,25800,25750,1713
|
|
20250205,095000,19414888150,25800,25850,25850,25750,3998
|
|
20250205,094900,19311838100,25800,25850,25850,25750,932
|
|
20250205,094800,19287791100,25800,25750,25800,25750,6082
|
|
20250205,094700,19130953350,25750,25750,25800,25750,1018
|
|
20250205,094600,19104730500,25800,25750,25800,25750,1692
|
|
20250205,094500,19061150500,25750,25750,25800,25750,4484
|
|
20250205,094400,18945658450,25750,25700,25800,25700,15207
|
|
20250205,094300,18554437550,25700,25750,25750,25700,15022
|
|
20250205,094200,18168354950,25750,25750,25800,25700,3960
|
|
20250205,094100,18066434950,25750,25800,25850,25750,7988
|
|
20250205,094000,17860640400,25750,25800,25800,25750,3551
|
|
20250205,093900,17769140100,25800,25900,25900,25750,9531
|
|
20250205,093800,17523170800,25900,25900,25900,25850,1709
|
|
20250205,093700,17478955050,25850,25850,25900,25800,5617
|
|
20250205,093600,17333900850,25850,25750,25850,25750,8414
|
|
20250205,093500,17116770500,25750,25750,25800,25700,14021
|
|
20250205,093400,16756017200,25750,25850,25850,25700,24178
|
|
20250205,093300,16132747550,25850,25900,25900,25850,15415
|
|
20250205,093200,15734259650,25900,25900,25900,25850,2869
|
|
20250205,093100,15660027150,25850,25900,25900,25850,2681
|
|
20250205,093000,15590666600,25900,25900,25900,25850,2770
|
|
20250205,092900,15518975250,25900,25950,25950,25900,10658
|
|
20250205,092800,15242915200,25950,25950,25950,25900,2351
|
|
20250205,092700,15182011000,25950,26000,26050,25900,10828
|
|
20250205,092600,14900929450,26000,26000,26050,25950,8815
|
|
20250205,092500,14671725650,26000,26100,26150,26000,15891
|
|
20250205,092400,14257356300,26100,26050,26100,26050,8418
|
|
20250205,092300,14037650850,26050,26050,26100,26000,5750
|
|
20250205,092200,13887923350,26050,25950,26050,25900,3793
|
|
20250205,092100,13789362150,25950,25900,26000,25850,9789
|
|
20250205,092000,13535241500,25900,25950,25950,25900,4891
|
|
20250205,091900,13408536250,25900,25900,25950,25850,6325
|
|
20250205,091800,13244651000,25900,25850,25900,25850,6759
|
|
20250205,091700,13069783900,25850,25900,25900,25800,15976
|
|
20250205,091600,12656723500,25850,25950,26000,25850,30652
|
|
20250205,091500,11862566950,26000,26050,26100,25950,12801
|
|
20250205,091400,11529504200,26100,26150,26200,26050,8864
|
|
20250205,091300,11297817100,26150,26100,26150,26000,14593
|
|
20250205,091200,10917282850,26100,25900,26100,25900,12176
|
|
20250205,091100,10600997800,25900,25950,26000,25900,14045
|
|
20250205,091000,10236742700,25950,26050,26050,25950,18197
|
|
20250205,090900,9763463950,26050,26000,26100,26000,8890
|
|
20250205,090800,9531813200,26050,26150,26200,26000,33497
|
|
20250205,090700,8658580400,26150,26100,26200,26100,12759
|
|
20250205,090600,8325052600,26100,26100,26150,26050,11213
|
|
20250205,090500,8032411800,26150,26250,26300,26150,19877
|
|
20250205,090400,7511620400,26300,26400,26450,26250,27516
|
|
20250205,090300,6786121950,26400,26250,26450,26200,69648
|
|
20250205,090200,4951597900,26250,26350,26400,26150,32063
|
|
20250205,090100,4109063550,26350,26150,26400,25950,58263
|
|
20250205,090000,2585068350,26150,26300,26350,25850,98348
|