728 lines
41 KiB
CSV
728 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,210500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,210400,412825935350,25300,25300,25300,25300,0
|
|
20250207,210300,412825935350,25300,25300,25300,25300,0
|
|
20250207,210200,412825935350,25300,25300,25300,25300,0
|
|
20250207,210100,412825935350,25300,25300,25300,25300,0
|
|
20250207,210000,412825935350,25300,25300,25300,25300,0
|
|
20250207,205900,412825935350,25300,25300,25300,25300,0
|
|
20250207,205800,412825935350,25300,25300,25300,25300,0
|
|
20250207,205700,412825935350,25300,25300,25300,25300,0
|
|
20250207,205600,412825935350,25300,25300,25300,25300,0
|
|
20250207,205500,412825935350,25300,25300,25300,25300,0
|
|
20250207,205400,412825935350,25300,25300,25300,25300,0
|
|
20250207,205300,412825935350,25300,25300,25300,25300,0
|
|
20250207,205200,412825935350,25300,25300,25300,25300,0
|
|
20250207,205100,412825935350,25300,25300,25300,25300,0
|
|
20250207,205000,412825935350,25300,25300,25300,25300,0
|
|
20250207,204900,412825935350,25300,25300,25300,25300,0
|
|
20250207,204800,412825935350,25300,25300,25300,25300,0
|
|
20250207,204700,412825935350,25300,25300,25300,25300,0
|
|
20250207,204600,412825935350,25300,25300,25300,25300,0
|
|
20250207,204500,412825935350,25300,25300,25300,25300,0
|
|
20250207,204400,412825935350,25300,25300,25300,25300,0
|
|
20250207,204300,412825935350,25300,25300,25300,25300,0
|
|
20250207,204200,412825935350,25300,25300,25300,25300,0
|
|
20250207,204100,412825935350,25300,25300,25300,25300,0
|
|
20250207,204000,412825935350,25300,25300,25300,25300,0
|
|
20250207,203900,412825935350,25300,25300,25300,25300,0
|
|
20250207,203800,412825935350,25300,25300,25300,25300,0
|
|
20250207,203700,412825935350,25300,25300,25300,25300,0
|
|
20250207,203600,412825935350,25300,25300,25300,25300,0
|
|
20250207,203500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,203400,412825935350,25300,25300,25300,25300,0
|
|
20250207,203300,412825935350,25300,25300,25300,25300,0
|
|
20250207,203200,412825935350,25300,25300,25300,25300,0
|
|
20250207,203100,412825935350,25300,25300,25300,25300,0
|
|
20250207,203000,412825935350,25300,25300,25300,25300,0
|
|
20250207,202900,412825935350,25300,25300,25300,25300,0
|
|
20250207,202800,412825935350,25300,25300,25300,25300,0
|
|
20250207,202700,412825935350,25300,25300,25300,25300,0
|
|
20250207,202600,412825935350,25300,25300,25300,25300,0
|
|
20250207,202500,412825935350,25300,25300,25300,25300,0
|
|
20250207,202400,412825935350,25300,25300,25300,25300,0
|
|
20250207,202300,412825935350,25300,25300,25300,25300,0
|
|
20250207,202200,412825935350,25300,25300,25300,25300,0
|
|
20250207,202100,412825935350,25300,25300,25300,25300,0
|
|
20250207,202000,412825935350,25300,25300,25300,25300,0
|
|
20250207,201900,412825935350,25300,25300,25300,25300,0
|
|
20250207,201800,412825935350,25300,25300,25300,25300,0
|
|
20250207,201700,412825935350,25300,25300,25300,25300,0
|
|
20250207,201600,412825935350,25300,25300,25300,25300,0
|
|
20250207,201500,412825935350,25300,25300,25300,25300,0
|
|
20250207,201400,412825935350,25300,25300,25300,25300,0
|
|
20250207,201300,412825935350,25300,25300,25300,25300,0
|
|
20250207,201200,412825935350,25300,25300,25300,25300,0
|
|
20250207,201100,412825935350,25300,25300,25300,25300,0
|
|
20250207,201000,412825935350,25300,25300,25300,25300,0
|
|
20250207,200900,412825935350,25300,25300,25300,25300,0
|
|
20250207,200800,412825935350,25300,25300,25300,25300,0
|
|
20250207,200700,412825935350,25300,25300,25300,25300,0
|
|
20250207,200600,412825935350,25300,25300,25300,25300,0
|
|
20250207,200500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,200400,412825935350,25300,25300,25300,25300,0
|
|
20250207,200300,412825935350,25300,25300,25300,25300,0
|
|
20250207,200200,412825935350,25300,25300,25300,25300,0
|
|
20250207,200100,412825935350,25300,25300,25300,25300,0
|
|
20250207,200000,412825935350,25300,25300,25300,25300,0
|
|
20250207,195900,412825935350,25300,25300,25300,25300,0
|
|
20250207,195800,412825935350,25300,25300,25300,25300,0
|
|
20250207,195700,412825935350,25300,25300,25300,25300,0
|
|
20250207,195600,412825935350,25300,25300,25300,25300,0
|
|
20250207,195500,412825935350,25300,25300,25300,25300,0
|
|
20250207,195400,412825935350,25300,25300,25300,25300,0
|
|
20250207,195300,412825935350,25300,25300,25300,25300,0
|
|
20250207,195200,412825935350,25300,25300,25300,25300,0
|
|
20250207,195100,412825935350,25300,25300,25300,25300,0
|
|
20250207,195000,412825935350,25300,25300,25300,25300,0
|
|
20250207,194900,412825935350,25300,25300,25300,25300,0
|
|
20250207,194800,412825935350,25300,25300,25300,25300,0
|
|
20250207,194700,412825935350,25300,25300,25300,25300,0
|
|
20250207,194600,412825935350,25300,25300,25300,25300,0
|
|
20250207,194500,412825935350,25300,25300,25300,25300,0
|
|
20250207,194400,412825935350,25300,25300,25300,25300,0
|
|
20250207,194300,412825935350,25300,25300,25300,25300,0
|
|
20250207,194200,412825935350,25300,25300,25300,25300,0
|
|
20250207,194100,412825935350,25300,25300,25300,25300,0
|
|
20250207,194000,412825935350,25300,25300,25300,25300,0
|
|
20250207,193900,412825935350,25300,25300,25300,25300,0
|
|
20250207,193800,412825935350,25300,25300,25300,25300,0
|
|
20250207,193700,412825935350,25300,25300,25300,25300,0
|
|
20250207,193600,412825935350,25300,25300,25300,25300,0
|
|
20250207,193500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,193400,412825935350,25300,25300,25300,25300,0
|
|
20250207,193300,412825935350,25300,25300,25300,25300,0
|
|
20250207,193200,412825935350,25300,25300,25300,25300,0
|
|
20250207,193100,412825935350,25300,25300,25300,25300,0
|
|
20250207,193000,412825935350,25300,25300,25300,25300,0
|
|
20250207,192900,412825935350,25300,25300,25300,25300,0
|
|
20250207,192800,412825935350,25300,25300,25300,25300,0
|
|
20250207,192700,412825935350,25300,25300,25300,25300,0
|
|
20250207,192600,412825935350,25300,25300,25300,25300,0
|
|
20250207,192500,412825935350,25300,25300,25300,25300,0
|
|
20250207,192400,412825935350,25300,25300,25300,25300,0
|
|
20250207,192300,412825935350,25300,25300,25300,25300,0
|
|
20250207,192200,412825935350,25300,25300,25300,25300,0
|
|
20250207,192100,412825935350,25300,25300,25300,25300,0
|
|
20250207,192000,412825935350,25300,25300,25300,25300,0
|
|
20250207,191900,412825935350,25300,25300,25300,25300,0
|
|
20250207,191800,412825935350,25300,25300,25300,25300,0
|
|
20250207,191700,412825935350,25300,25300,25300,25300,0
|
|
20250207,191600,412825935350,25300,25300,25300,25300,0
|
|
20250207,191500,412825935350,25300,25300,25300,25300,0
|
|
20250207,191400,412825935350,25300,25300,25300,25300,0
|
|
20250207,191300,412825935350,25300,25300,25300,25300,0
|
|
20250207,191200,412825935350,25300,25300,25300,25300,0
|
|
20250207,191100,412825935350,25300,25300,25300,25300,0
|
|
20250207,191000,412825935350,25300,25300,25300,25300,0
|
|
20250207,190900,412825935350,25300,25300,25300,25300,0
|
|
20250207,190800,412825935350,25300,25300,25300,25300,0
|
|
20250207,190700,412825935350,25300,25300,25300,25300,0
|
|
20250207,190600,412825935350,25300,25300,25300,25300,0
|
|
20250207,190500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,190400,412825935350,25300,25300,25300,25300,0
|
|
20250207,190300,412825935350,25300,25300,25300,25300,0
|
|
20250207,190200,412825935350,25300,25300,25300,25300,0
|
|
20250207,190100,412825935350,25300,25300,25300,25300,0
|
|
20250207,190000,412825935350,25300,25300,25300,25300,0
|
|
20250207,185900,412825935350,25300,25300,25300,25300,0
|
|
20250207,185800,412825935350,25300,25300,25300,25300,0
|
|
20250207,185700,412825935350,25300,25300,25300,25300,0
|
|
20250207,185600,412825935350,25300,25300,25300,25300,0
|
|
20250207,185500,412825935350,25300,25300,25300,25300,0
|
|
20250207,185400,412825935350,25300,25300,25300,25300,0
|
|
20250207,185300,412825935350,25300,25300,25300,25300,0
|
|
20250207,185200,412825935350,25300,25300,25300,25300,0
|
|
20250207,185100,412825935350,25300,25300,25300,25300,0
|
|
20250207,185000,412825935350,25300,25300,25300,25300,0
|
|
20250207,184900,412825935350,25300,25300,25300,25300,0
|
|
20250207,184800,412825935350,25300,25300,25300,25300,0
|
|
20250207,184700,412825935350,25300,25300,25300,25300,0
|
|
20250207,184600,412825935350,25300,25300,25300,25300,0
|
|
20250207,184500,412825935350,25300,25300,25300,25300,0
|
|
20250207,184400,412825935350,25300,25300,25300,25300,0
|
|
20250207,184300,412825935350,25300,25300,25300,25300,0
|
|
20250207,184200,412825935350,25300,25300,25300,25300,0
|
|
20250207,184100,412825935350,25300,25300,25300,25300,0
|
|
20250207,184000,412825935350,25300,25300,25300,25300,0
|
|
20250207,183900,412825935350,25300,25300,25300,25300,0
|
|
20250207,183800,412825935350,25300,25300,25300,25300,0
|
|
20250207,183700,412825935350,25300,25300,25300,25300,0
|
|
20250207,183600,412825935350,25300,25300,25300,25300,0
|
|
20250207,183500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,183400,412825935350,25300,25300,25300,25300,0
|
|
20250207,183300,412825935350,25300,25300,25300,25300,0
|
|
20250207,183200,412825935350,25300,25300,25300,25300,0
|
|
20250207,183100,412825935350,25300,25300,25300,25300,0
|
|
20250207,183000,412825935350,25300,25300,25300,25300,0
|
|
20250207,182900,412825935350,25300,25300,25300,25300,0
|
|
20250207,182800,412825935350,25300,25300,25300,25300,0
|
|
20250207,182700,412825935350,25300,25300,25300,25300,0
|
|
20250207,182600,412825935350,25300,25300,25300,25300,0
|
|
20250207,182500,412825935350,25300,25300,25300,25300,0
|
|
20250207,182400,412825935350,25300,25300,25300,25300,0
|
|
20250207,182300,412825935350,25300,25300,25300,25300,0
|
|
20250207,182200,412825935350,25300,25300,25300,25300,0
|
|
20250207,182100,412825935350,25300,25300,25300,25300,0
|
|
20250207,182000,412825935350,25300,25300,25300,25300,0
|
|
20250207,181900,412825935350,25300,25300,25300,25300,0
|
|
20250207,181800,412825935350,25300,25300,25300,25300,0
|
|
20250207,181700,412825935350,25300,25300,25300,25300,0
|
|
20250207,181600,412825935350,25300,25300,25300,25300,0
|
|
20250207,181500,412825935350,25300,25300,25300,25300,0
|
|
20250207,181400,412825935350,25300,25300,25300,25300,0
|
|
20250207,181300,412825935350,25300,25300,25300,25300,0
|
|
20250207,181200,412825935350,25300,25300,25300,25300,0
|
|
20250207,181100,412825935350,25300,25300,25300,25300,0
|
|
20250207,181000,412825935350,25300,25300,25300,25300,0
|
|
20250207,180900,412825935350,25300,25300,25300,25300,0
|
|
20250207,180800,412825935350,25300,25300,25300,25300,0
|
|
20250207,180700,412825935350,25300,25300,25300,25300,0
|
|
20250207,180600,412825935350,25300,25300,25300,25300,0
|
|
20250207,180500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,180400,412825935350,25300,25300,25300,25300,0
|
|
20250207,180300,412825935350,25300,25300,25300,25300,0
|
|
20250207,180200,412825935350,25300,25300,25300,25300,0
|
|
20250207,180100,412825935350,25300,25300,25300,25300,0
|
|
20250207,180000,412825935350,25300,25300,25300,25300,0
|
|
20250207,175900,412825935350,25300,25300,25300,25300,0
|
|
20250207,175800,412825935350,25300,25300,25300,25300,0
|
|
20250207,175700,412825935350,25300,25300,25300,25300,0
|
|
20250207,175600,412825935350,25300,25300,25300,25300,0
|
|
20250207,175500,412825935350,25300,25300,25300,25300,0
|
|
20250207,175400,412825935350,25300,25300,25300,25300,0
|
|
20250207,175300,412825935350,25300,25300,25300,25300,0
|
|
20250207,175200,412825935350,25300,25300,25300,25300,0
|
|
20250207,175100,412825935350,25300,25300,25300,25300,0
|
|
20250207,175000,412825935350,25300,25300,25300,25300,0
|
|
20250207,174900,412825935350,25300,25300,25300,25300,0
|
|
20250207,174800,412825935350,25300,25300,25300,25300,0
|
|
20250207,174700,412825935350,25300,25300,25300,25300,0
|
|
20250207,174600,412825935350,25300,25300,25300,25300,0
|
|
20250207,174500,412825935350,25300,25300,25300,25300,0
|
|
20250207,174400,412825935350,25300,25300,25300,25300,0
|
|
20250207,174300,412825935350,25300,25300,25300,25300,0
|
|
20250207,174200,412825935350,25300,25300,25300,25300,0
|
|
20250207,174100,412825935350,25300,25300,25300,25300,0
|
|
20250207,174000,412825935350,25300,25300,25300,25300,0
|
|
20250207,173900,412825935350,25300,25300,25300,25300,0
|
|
20250207,173800,412825935350,25300,25300,25300,25300,0
|
|
20250207,173700,412825935350,25300,25300,25300,25300,0
|
|
20250207,173600,412825935350,25300,25300,25300,25300,0
|
|
20250207,173500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,173400,412825935350,25300,25300,25300,25300,0
|
|
20250207,173300,412825935350,25300,25300,25300,25300,0
|
|
20250207,173200,412825935350,25300,25300,25300,25300,0
|
|
20250207,173100,412825935350,25300,25300,25300,25300,0
|
|
20250207,173000,412825935350,25300,25300,25300,25300,0
|
|
20250207,172900,412825935350,25300,25300,25300,25300,0
|
|
20250207,172800,412825935350,25300,25300,25300,25300,0
|
|
20250207,172700,412825935350,25300,25300,25300,25300,0
|
|
20250207,172600,412825935350,25300,25300,25300,25300,0
|
|
20250207,172500,412825935350,25300,25300,25300,25300,0
|
|
20250207,172400,412825935350,25300,25300,25300,25300,0
|
|
20250207,172300,412825935350,25300,25300,25300,25300,0
|
|
20250207,172200,412825935350,25300,25300,25300,25300,0
|
|
20250207,172100,412825935350,25300,25300,25300,25300,0
|
|
20250207,172000,412825935350,25300,25300,25300,25300,0
|
|
20250207,171900,412825935350,25300,25300,25300,25300,0
|
|
20250207,171800,412825935350,25300,25300,25300,25300,0
|
|
20250207,171700,412825935350,25300,25300,25300,25300,0
|
|
20250207,171600,412825935350,25300,25300,25300,25300,0
|
|
20250207,171500,412825935350,25300,25300,25300,25300,0
|
|
20250207,171400,412825935350,25300,25300,25300,25300,0
|
|
20250207,171300,412825935350,25300,25300,25300,25300,0
|
|
20250207,171200,412825935350,25300,25300,25300,25300,0
|
|
20250207,171100,412825935350,25300,25300,25300,25300,0
|
|
20250207,171000,412825935350,25300,25300,25300,25300,0
|
|
20250207,170900,412825935350,25300,25300,25300,25300,0
|
|
20250207,170800,412825935350,25300,25300,25300,25300,0
|
|
20250207,170700,412825935350,25300,25300,25300,25300,0
|
|
20250207,170600,412825935350,25300,25300,25300,25300,0
|
|
20250207,170500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,170400,412825935350,25300,25300,25300,25300,0
|
|
20250207,170300,412825935350,25300,25300,25300,25300,0
|
|
20250207,170200,412825935350,25300,25300,25300,25300,0
|
|
20250207,170100,412825935350,25300,25300,25300,25300,0
|
|
20250207,170000,412825935350,25300,25300,25300,25300,0
|
|
20250207,165900,412825935350,25300,25300,25300,25300,0
|
|
20250207,165800,412825935350,25300,25300,25300,25300,0
|
|
20250207,165700,412825935350,25300,25300,25300,25300,0
|
|
20250207,165600,412825935350,25300,25300,25300,25300,0
|
|
20250207,165500,412825935350,25300,25300,25300,25300,0
|
|
20250207,165400,412825935350,25300,25300,25300,25300,0
|
|
20250207,165300,412825935350,25300,25300,25300,25300,0
|
|
20250207,165200,412825935350,25300,25300,25300,25300,0
|
|
20250207,165100,412825935350,25300,25300,25300,25300,0
|
|
20250207,165000,412825935350,25300,25300,25300,25300,0
|
|
20250207,164900,412825935350,25300,25300,25300,25300,0
|
|
20250207,164800,412825935350,25300,25300,25300,25300,0
|
|
20250207,164700,412825935350,25300,25300,25300,25300,0
|
|
20250207,164600,412825935350,25300,25300,25300,25300,0
|
|
20250207,164500,412825935350,25300,25300,25300,25300,0
|
|
20250207,164400,412825935350,25300,25300,25300,25300,0
|
|
20250207,164300,412825935350,25300,25300,25300,25300,0
|
|
20250207,164200,412825935350,25300,25300,25300,25300,0
|
|
20250207,164100,412825935350,25300,25300,25300,25300,0
|
|
20250207,164000,412825935350,25300,25300,25300,25300,0
|
|
20250207,163900,412825935350,25300,25300,25300,25300,0
|
|
20250207,163800,412825935350,25300,25300,25300,25300,0
|
|
20250207,163700,412825935350,25300,25300,25300,25300,0
|
|
20250207,163600,412825935350,25300,25300,25300,25300,0
|
|
20250207,163500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,163400,412825935350,25300,25300,25300,25300,0
|
|
20250207,163300,412825935350,25300,25300,25300,25300,0
|
|
20250207,163200,412825935350,25300,25300,25300,25300,0
|
|
20250207,163100,412825935350,25300,25300,25300,25300,0
|
|
20250207,163000,412825935350,25300,25300,25300,25300,0
|
|
20250207,162900,412825935350,25300,25300,25300,25300,0
|
|
20250207,162800,412825935350,25300,25300,25300,25300,0
|
|
20250207,162700,412825935350,25300,25300,25300,25300,0
|
|
20250207,162600,412825935350,25300,25300,25300,25300,0
|
|
20250207,162500,412825935350,25300,25300,25300,25300,0
|
|
20250207,162400,412825935350,25300,25300,25300,25300,0
|
|
20250207,162300,412825935350,25300,25300,25300,25300,0
|
|
20250207,162200,412825935350,25300,25300,25300,25300,0
|
|
20250207,162100,412825935350,25300,25300,25300,25300,0
|
|
20250207,162000,412825935350,25300,25300,25300,25300,0
|
|
20250207,161900,412825935350,25300,25300,25300,25300,0
|
|
20250207,161800,412825935350,25300,25300,25300,25300,0
|
|
20250207,161700,412825935350,25300,25300,25300,25300,0
|
|
20250207,161600,412825935350,25300,25300,25300,25300,0
|
|
20250207,161500,412825935350,25300,25300,25300,25300,0
|
|
20250207,161400,412825935350,25300,25300,25300,25300,0
|
|
20250207,161300,412825935350,25300,25300,25300,25300,0
|
|
20250207,161200,412825935350,25300,25300,25300,25300,0
|
|
20250207,161100,412825935350,25300,25300,25300,25300,0
|
|
20250207,161000,412825935350,25300,25300,25300,25300,0
|
|
20250207,160900,412825935350,25300,25300,25300,25300,0
|
|
20250207,160800,412825935350,25300,25300,25300,25300,0
|
|
20250207,160700,412825935350,25300,25300,25300,25300,0
|
|
20250207,160600,412825935350,25300,25300,25300,25300,0
|
|
20250207,160500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,160400,412825935350,25300,25300,25300,25300,0
|
|
20250207,160300,412825935350,25300,25300,25300,25300,0
|
|
20250207,160200,412825935350,25300,25300,25300,25300,0
|
|
20250207,160100,412825935350,25300,25300,25300,25300,0
|
|
20250207,160000,412825935350,25300,25300,25300,25300,0
|
|
20250207,155900,412825935350,25300,25300,25300,25300,0
|
|
20250207,155800,412825935350,25300,25300,25300,25300,0
|
|
20250207,155700,412825935350,25300,25300,25300,25300,0
|
|
20250207,155600,412825935350,25300,25300,25300,25300,0
|
|
20250207,155500,412825935350,25300,25300,25300,25300,0
|
|
20250207,155400,412825935350,25300,25300,25300,25300,0
|
|
20250207,155300,412825935350,25300,25300,25300,25300,0
|
|
20250207,155200,412825935350,25300,25300,25300,25300,0
|
|
20250207,155100,412825935350,25300,25300,25300,25300,0
|
|
20250207,155000,412825935350,25300,25300,25300,25300,0
|
|
20250207,154900,412825935350,25300,25300,25300,25300,0
|
|
20250207,154800,412825935350,25300,25300,25300,25300,0
|
|
20250207,154700,412825935350,25300,25300,25300,25300,0
|
|
20250207,154600,412825935350,25300,25300,25300,25300,0
|
|
20250207,154500,412825935350,25300,25300,25300,25300,0
|
|
20250207,154400,412825935350,25300,25300,25300,25300,0
|
|
20250207,154300,412825935350,25300,25300,25300,25300,0
|
|
20250207,154200,412825935350,25300,25300,25300,25300,0
|
|
20250207,154100,412825935350,25300,25300,25300,25300,0
|
|
20250207,154000,412825935350,25300,25300,25300,25300,0
|
|
20250207,153900,412825935350,25300,25300,25300,25300,0
|
|
20250207,153800,412825935350,25300,25300,25300,25300,0
|
|
20250207,153700,412825935350,25300,25300,25300,25300,0
|
|
20250207,153600,412825935350,25300,25300,25300,25300,0
|
|
20250207,153500,412825935350,25300,25300,25300,25300,166524
|
|
20250207,153400,412825935350,25300,25300,25300,25300,0
|
|
20250207,153300,412825935350,25300,25300,25300,25300,0
|
|
20250207,153200,412825935350,25300,25300,25300,25300,0
|
|
20250207,153100,412825935350,25300,25300,25300,25300,0
|
|
20250207,153000,412825935350,25300,25300,25300,25300,166524
|
|
20250207,152900,408612878150,25300,25300,25300,25300,0
|
|
20250207,152800,408612878150,25300,25300,25300,25300,0
|
|
20250207,152700,408612878150,25300,25300,25300,25300,0
|
|
20250207,152600,408612878150,25300,25300,25300,25300,0
|
|
20250207,152500,408612878150,25300,25300,25300,25300,0
|
|
20250207,152400,408612878150,25300,25300,25300,25300,0
|
|
20250207,152300,408612878150,25300,25300,25300,25300,0
|
|
20250207,152200,408612878150,25300,25300,25300,25300,0
|
|
20250207,152100,408612878150,25300,25300,25300,25300,0
|
|
20250207,152000,408612878150,25300,25300,25300,25300,0
|
|
20250207,151900,408612878150,25300,25250,25350,25250,37588
|
|
20250207,151800,407662880200,25300,25300,25350,25250,36299
|
|
20250207,151700,406743978100,25300,25300,25300,25200,19731
|
|
20250207,151600,406245758850,25300,25250,25300,25200,25796
|
|
20250207,151500,405594563000,25200,25250,25250,25150,27178
|
|
20250207,151400,404909566600,25200,25200,25250,25150,24475
|
|
20250207,151300,404293299800,25150,25200,25250,25150,53044
|
|
20250207,151200,402956846200,25250,25250,25300,25200,38469
|
|
20250207,151100,401985085300,25200,25200,25250,25200,23696
|
|
20250207,151000,401387228400,25250,25200,25300,25200,24000
|
|
20250207,150900,400781789750,25200,25250,25250,25200,18776
|
|
20250207,150800,400308356700,25250,25150,25300,25100,74120
|
|
20250207,150700,398443191000,25150,25400,25400,25150,129451
|
|
20250207,150600,395173253750,25350,25400,25400,25350,20108
|
|
20250207,150500,394663029700,25350,25400,25450,25350,28193
|
|
20250207,150400,393947525500,25400,25400,25400,25350,14088
|
|
20250207,150300,393589917950,25400,25400,25400,25350,19714
|
|
20250207,150200,393089470600,25400,25550,25550,25350,48775
|
|
20250207,150100,391849149350,25550,25400,25550,25400,17666
|
|
20250207,150000,391399183100,25400,25450,25500,25350,29700
|
|
20250207,145900,390644525500,25450,25450,25450,25350,61962
|
|
20250207,145800,389071473150,25400,25500,25500,25400,36039
|
|
20250207,145700,388154385350,25500,25550,25600,25400,106151
|
|
20250207,145600,385447939050,25550,25600,25600,25550,30163
|
|
20250207,145500,384676381550,25600,25550,25650,25550,15562
|
|
20250207,145400,384278173500,25600,25600,25650,25500,94079
|
|
20250207,145300,381874768850,25600,25700,25700,25600,61286
|
|
20250207,145200,380304693450,25650,25700,25750,25650,23504
|
|
20250207,145100,379701222250,25700,25750,25750,25650,36762
|
|
20250207,145000,378756382550,25700,25700,25750,25700,9920
|
|
20250207,144900,378501313600,25700,25750,25750,25700,8979
|
|
20250207,144800,378270242700,25700,25750,25750,25700,13719
|
|
20250207,144700,377917506700,25700,25800,25800,25700,27159
|
|
20250207,144600,377218332700,25750,25800,25800,25750,17758
|
|
20250207,144500,376760426850,25750,25850,25850,25750,34293
|
|
20250207,144400,375875952550,25850,25850,25900,25800,7435
|
|
20250207,144300,375683865000,25850,25850,25900,25800,8413
|
|
20250207,144200,375466374100,25900,25900,25900,25850,7671
|
|
20250207,144100,375267973450,25900,25850,25900,25850,6525
|
|
20250207,144000,375099258300,25850,25850,25900,25800,8889
|
|
20250207,143900,374869500850,25900,25850,25900,25800,4020
|
|
20250207,143800,374765564450,25800,25800,25850,25800,7741
|
|
20250207,143700,374565534800,25850,25850,25900,25800,10717
|
|
20250207,143600,374288567200,25850,25900,25950,25850,12750
|
|
20250207,143500,373958355400,25900,25850,25950,25800,20315
|
|
20250207,143400,373432784100,25800,25750,25850,25700,35883
|
|
20250207,143300,372508405650,25750,25750,25800,25750,8333
|
|
20250207,143200,372293812400,25800,25800,25800,25750,10841
|
|
20250207,143100,372014494850,25750,25750,25800,25750,15397
|
|
20250207,143000,371617874800,25800,25800,25800,25750,15031
|
|
20250207,142900,371230449000,25800,25800,25850,25750,33729
|
|
20250207,142800,370360247500,25800,25900,25900,25800,22134
|
|
20250207,142700,369788043500,25850,25900,25950,25850,10668
|
|
20250207,142600,369511813850,25900,25850,25950,25850,16357
|
|
20250207,142500,369088110650,25900,25850,25900,25800,13072
|
|
20250207,142400,368750054800,25800,25800,25850,25800,14368
|
|
20250207,142300,368379149050,25800,25850,25850,25800,8501
|
|
20250207,142200,368159744750,25850,25850,25900,25750,34693
|
|
20250207,142100,367264952450,25800,25750,25850,25750,20984
|
|
20250207,142000,366723250500,25750,25700,25800,25650,33973
|
|
20250207,141900,365849689200,25750,25850,25850,25700,74352
|
|
20250207,141800,363933482650,25850,25900,25950,25850,25739
|
|
20250207,141700,363267704550,25900,25900,25950,25850,13509
|
|
20250207,141600,362917824100,25900,26000,26050,25850,19604
|
|
20250207,141500,362409617650,26050,25900,26050,25900,10036
|
|
20250207,141400,362148988050,25900,25950,26000,25850,52193
|
|
20250207,141300,360797249750,26000,26050,26100,25950,28614
|
|
20250207,141200,360052525500,26050,26000,26050,25950,13843
|
|
20250207,141100,359692869750,25950,25900,26000,25850,26627
|
|
20250207,141000,359003386650,25900,26000,26050,25900,45895
|
|
20250207,140900,357812340700,26000,26050,26100,26000,19692
|
|
20250207,140800,357299437100,26050,26050,26150,26050,18953
|
|
20250207,140700,356805108950,26050,26150,26200,26050,25927
|
|
20250207,140600,356128247550,26100,26150,26200,26100,18059
|
|
20250207,140500,355655794650,26150,26000,26150,25950,19258
|
|
20250207,140400,355154582100,26050,26100,26100,26000,35523
|
|
20250207,140300,354229891900,26100,26250,26300,26050,27931
|
|
20250207,140200,353498851800,26250,26350,26400,26250,15342
|
|
20250207,140100,353095418650,26350,26250,26400,26200,33022
|
|
20250207,140000,352228042200,26200,26350,26350,26200,27412
|
|
20250207,135900,351507527550,26300,26350,26400,26300,11796
|
|
20250207,135800,351197074150,26350,26450,26450,26350,11055
|
|
20250207,135700,350905346750,26450,26400,26450,26300,11946
|
|
20250207,135600,350590099750,26350,26500,26500,26300,37186
|
|
20250207,135500,349608439200,26500,26550,26550,26450,26458
|
|
20250207,135400,348906948000,26500,26450,26550,26450,40079
|
|
20250207,135300,347844826950,26500,26400,26500,26400,17292
|
|
20250207,135200,347387259850,26450,26400,26450,26350,16080
|
|
20250207,135100,346962483300,26400,26400,26500,26350,51073
|
|
20250207,135000,345612904750,26450,26350,26500,26300,55965
|
|
20250207,134900,344134385600,26350,26300,26400,26300,19593
|
|
20250207,134800,343618259850,26300,26300,26350,26250,37219
|
|
20250207,134700,342639498900,26250,26300,26350,26200,41029
|
|
20250207,134600,341561259400,26300,26200,26300,26150,24494
|
|
20250207,134500,340919069450,26200,26250,26300,26150,47346
|
|
20250207,134400,339677077950,26200,26200,26250,26150,37691
|
|
20250207,134300,338689555450,26150,26100,26200,26050,14537
|
|
20250207,134200,338309464150,26050,26100,26150,26050,18018
|
|
20250207,134100,337839132750,26100,25950,26100,25950,15215
|
|
20250207,134000,337442933200,26000,26000,26050,25900,29220
|
|
20250207,133900,336684111300,26000,25950,26000,25900,18153
|
|
20250207,133800,336213148600,25900,25900,26000,25850,30897
|
|
20250207,133700,335411702800,25900,26000,26000,25800,23869
|
|
20250207,133600,334794584400,25950,25850,26000,25800,18360
|
|
20250207,133500,334318552750,25800,26000,26050,25700,85831
|
|
20250207,133400,332099848050,26050,26100,26150,26000,25764
|
|
20250207,133300,331428354500,26100,26050,26150,26000,42219
|
|
20250207,133200,330327819150,26050,26000,26100,26000,23516
|
|
20250207,133100,329715680900,26050,26100,26100,25950,42613
|
|
20250207,133000,328607066650,26100,25950,26150,25950,75995
|
|
20250207,132900,326627571800,26000,25700,26000,25600,61277
|
|
20250207,132800,325046867150,25750,25750,25800,25500,126863
|
|
20250207,132700,321790445300,25800,25900,26050,25800,89151
|
|
20250207,132600,319482494500,25950,26150,26150,25900,64611
|
|
20250207,132500,317802403000,26150,26250,26300,26100,45920
|
|
20250207,132400,316599516450,26250,26300,26300,26150,45902
|
|
20250207,132300,315395381600,26300,26500,26600,26300,110795
|
|
20250207,132200,312460545450,26550,26150,26550,26100,94796
|
|
20250207,132100,309960656850,26150,26050,26200,26050,72505
|
|
20250207,132000,308067086850,26100,25750,26200,25750,135596
|
|
20250207,131900,304532920000,25800,25900,26000,25650,180128
|
|
20250207,131800,299883788600,25900,26500,26550,25750,247534
|
|
20250207,131700,293429142850,26500,26650,26750,26350,196209
|
|
20250207,131600,288223693450,26650,27000,27050,26650,92637
|
|
20250207,131500,285740438950,26950,26950,27050,26900,33754
|
|
20250207,131400,284830459850,26950,27050,27200,26900,50348
|
|
20250207,131300,283468055550,27050,27050,27050,26950,27055
|
|
20250207,131200,282737213350,27000,27100,27150,27000,49590
|
|
20250207,131100,281394282200,27150,26850,27250,26800,154212
|
|
20250207,131000,277213607950,26800,26850,26900,26800,12193
|
|
20250207,130900,276886602250,26850,26950,26950,26800,8730
|
|
20250207,130800,276652002500,26900,26950,26950,26900,8349
|
|
20250207,130700,276427314050,26950,26850,26950,26850,5998
|
|
20250207,130600,276265941250,26900,26750,26900,26750,11099
|
|
20250207,130500,275968251700,26750,26750,26800,26750,10204
|
|
20250207,130400,275695195950,26800,26750,26800,26750,9035
|
|
20250207,130300,275453260000,26750,26850,26850,26750,34121
|
|
20250207,130200,274538950850,26850,26850,26900,26800,34086
|
|
20250207,130100,273623875650,26850,26900,26900,26850,7086
|
|
20250207,130000,273433388900,26950,26900,26950,26900,7898
|
|
20250207,125900,273220914750,26950,26900,26950,26900,12766
|
|
20250207,125800,272877452400,26950,26950,26950,26900,2063
|
|
20250207,125700,272821906100,26950,27000,27000,26900,20018
|
|
20250207,125600,272282555450,27000,27050,27050,26950,2530
|
|
20250207,125500,272214243050,27000,26950,27050,26950,3714
|
|
20250207,125400,272113951200,26950,27000,27050,26950,5360
|
|
20250207,125300,271969204650,27050,27000,27050,27000,2777
|
|
20250207,125200,271894190200,27050,27050,27050,26950,7289
|
|
20250207,125100,271697370550,27050,27000,27050,26950,2032
|
|
20250207,125000,271642500250,26950,27050,27100,26950,15047
|
|
20250207,124900,271235977050,27100,27100,27100,27050,3739
|
|
20250207,124800,271134677150,27050,27050,27100,27050,2447
|
|
20250207,124700,271068410750,27100,27000,27100,27000,6132
|
|
20250207,124600,270902533800,27000,27000,27050,27000,3123
|
|
20250207,124500,270818123900,27050,27050,27050,27000,2551
|
|
20250207,124400,270749163350,27050,27050,27050,27000,2085
|
|
20250207,124300,270692820800,27050,27000,27050,27000,1948
|
|
20250207,124200,270640161500,27000,27000,27050,26950,6852
|
|
20250207,124100,270455233700,27000,26950,27050,26950,5242
|
|
20250207,124000,270313779450,27000,26950,27000,26950,7501
|
|
20250207,123900,270111324950,26950,27000,27000,26950,3870
|
|
20250207,123800,270006911950,26950,27000,27000,26950,3784
|
|
20250207,123700,269904865650,27000,26950,27000,26950,3033
|
|
20250207,123600,269822997400,27000,27000,27000,26950,2444
|
|
20250207,123500,269757036200,27000,27000,27050,26950,3343
|
|
20250207,123400,269666781100,27050,27000,27050,27000,3246
|
|
20250207,123300,269579035600,27000,27000,27050,26950,3540
|
|
20250207,123200,269483454750,27050,27050,27050,26950,12045
|
|
20250207,123100,269158217900,27050,27000,27050,27000,6145
|
|
20250207,123000,268992274900,27050,27050,27050,27000,8942
|
|
20250207,122900,268750430950,27100,27100,27100,27000,7663
|
|
20250207,122800,268543093900,27050,27050,27100,27000,5013
|
|
20250207,122700,268407503150,27050,27000,27050,26950,21402
|
|
20250207,122600,267829574900,27000,26950,27000,26950,1330
|
|
20250207,122500,267793704500,27000,26850,27000,26850,25446
|
|
20250207,122400,267108986150,26900,26850,26900,26800,14224
|
|
20250207,122300,266727079200,26850,26950,26950,26800,50596
|
|
20250207,122200,265368260550,26950,26950,27000,26900,30048
|
|
20250207,122100,264559143050,27000,26950,27000,26950,3844
|
|
20250207,122000,264455486400,27000,26950,27000,26950,4373
|
|
20250207,121900,264337574100,26950,27000,27000,26950,9575
|
|
20250207,121800,264079495100,26950,26950,27000,26950,2791
|
|
20250207,121700,264004239100,26950,27000,27000,26950,15056
|
|
20250207,121600,263598438400,27000,26950,27000,26900,8458
|
|
20250207,121500,263370637200,26950,27000,27000,26900,25218
|
|
20250207,121400,262691326500,27000,27100,27100,27000,24042
|
|
20250207,121300,262041575200,27050,27150,27150,27050,17441
|
|
20250207,121200,261568898050,27150,27150,27200,27100,37256
|
|
20250207,121100,260556562550,27150,27100,27150,27050,7831
|
|
20250207,121000,260344216550,27100,27100,27150,27050,11440
|
|
20250207,120900,260034198600,27100,27100,27100,27050,14290
|
|
20250207,120800,259646976650,27100,27050,27100,27050,2954
|
|
20250207,120700,259566946900,27050,27100,27100,27050,4100
|
|
20250207,120600,259455870650,27100,27100,27100,27050,6295
|
|
20250207,120500,259285339450,27100,27100,27100,27050,1725
|
|
20250207,120400,259238627300,27100,27050,27100,27000,8838
|
|
20250207,120300,258999334350,27100,27050,27100,27000,6836
|
|
20250207,120200,258814485400,27050,27050,27050,27000,4830
|
|
20250207,120100,258683897400,27050,27050,27050,27000,5031
|
|
20250207,120000,258547966750,27050,27050,27100,27000,12329
|
|
20250207,115900,258214698050,27050,27100,27100,27000,9194
|
|
20250207,115800,257965993850,27050,27000,27100,27000,13383
|
|
20250207,115700,257604252050,27000,27000,27000,26950,5589
|
|
20250207,115600,257453406900,27000,27000,27000,26950,4637
|
|
20250207,115500,257328389150,26950,26950,27000,26950,7544
|
|
20250207,115400,257124787550,27000,26900,27000,26850,23261
|
|
20250207,115300,256499242450,26850,27000,27000,26850,62357
|
|
20250207,115200,254820340250,27000,27100,27100,27000,52983
|
|
20250207,115100,253388260350,27100,27100,27150,27050,6944
|
|
20250207,115000,253200109700,27100,27100,27100,27050,9467
|
|
20250207,114900,252943653000,27100,27150,27150,27100,11673
|
|
20250207,114800,252627177750,27150,27100,27150,27050,12430
|
|
20250207,114700,252290435000,27100,27150,27200,27050,39767
|
|
20250207,114600,251212327350,27150,27150,27200,27150,5207
|
|
20250207,114500,251070897300,27150,27200,27200,27150,7963
|
|
20250207,114400,250854635100,27200,27200,27200,27150,5742
|
|
20250207,114300,250698635500,27200,27150,27200,27150,7886
|
|
20250207,114200,250484414100,27150,27200,27250,27150,10002
|
|
20250207,114100,250212446450,27200,27350,27350,27200,16176
|
|
20250207,114000,249771615500,27300,27350,27350,27300,11851
|
|
20250207,113900,249447631650,27350,27250,27350,27250,11461
|
|
20250207,113800,249134659500,27300,27300,27300,27250,7828
|
|
20250207,113700,248921251850,27250,27300,27300,27250,6591
|
|
20250207,113600,248741569050,27300,27300,27350,27250,10069
|
|
20250207,113500,248466736750,27250,27350,27400,27250,21974
|
|
20250207,113400,247866072700,27400,27400,27450,27350,53109
|
|
20250207,113300,246411197500,27400,27300,27400,27250,39200
|
|
20250207,113200,245340293800,27300,27250,27350,27250,38316
|
|
20250207,113100,244294225100,27300,27200,27300,27150,22110
|
|
20250207,113000,243692476150,27200,27200,27200,27150,6294
|
|
20250207,112900,243521435850,27150,27100,27200,27100,9420
|
|
20250207,112800,243265566950,27150,27100,27150,27050,9167
|
|
20250207,112700,243017158700,27050,27050,27150,27050,3870
|
|
20250207,112600,242912354750,27100,27150,27200,27100,22142
|
|
20250207,112500,242311700800,27150,27200,27250,27100,37913
|
|
20250207,112400,241281752850,27200,27200,27200,27150,8373
|
|
20250207,112300,241054363300,27200,27100,27200,27050,6616
|
|
20250207,112200,240874925250,27100,27050,27100,27050,7369
|
|
20250207,112100,240675360700,27100,27200,27200,27050,30694
|
|
20250207,112000,239842548300,27200,27200,27250,27150,11731
|
|
20250207,111900,239523479550,27200,27150,27200,27100,8855
|
|
20250207,111800,239283010300,27150,27200,27250,27100,16911
|
|
20250207,111700,238823897400,27150,27150,27250,27100,27877
|
|
20250207,111600,238066279250,27200,27150,27200,27100,21438
|
|
20250207,111500,237483684250,27150,27050,27150,27000,17287
|
|
20250207,111400,237015628750,27050,27100,27100,27000,45398
|
|
20250207,111300,235788588000,27100,27100,27150,27050,7631
|
|
20250207,111200,235581930700,27150,27100,27150,27100,18871
|
|
20250207,111100,235070005400,27100,27100,27200,27050,20036
|
|
20250207,111000,234526663000,27100,27100,27150,27000,102229
|
|
20250207,110900,231759515350,27150,27250,27250,27100,18298
|
|
20250207,110800,231262601050,27200,27250,27250,27200,6541
|
|
20250207,110700,231084622650,27200,27350,27400,27200,13599
|
|
20250207,110600,230713511600,27350,27300,27400,27250,20910
|
|
20250207,110500,230142351550,27300,27150,27300,27150,24337
|
|
20250207,110400,229480811850,27200,27150,27200,27100,32858
|
|
20250207,110300,228588641150,27150,27350,27400,27150,56166
|
|
20250207,110200,227058624750,27350,27350,27400,27300,22511
|
|
20250207,110100,226443175900,27350,27250,27350,27250,12540
|
|
20250207,110000,226100785600,27250,27250,27350,27250,13547
|
|
20250207,105900,225731202650,27250,27300,27350,27200,56069
|
|
20250207,105800,224203799950,27350,27350,27400,27300,9010
|
|
20250207,105700,223957386000,27350,27350,27400,27300,28773
|
|
20250207,105600,223170419900,27300,27350,27350,27250,19442
|
|
20250207,105500,222639656150,27300,27350,27350,27250,40995
|
|
20250207,105400,221520489650,27300,27450,27450,27300,78070
|
|
20250207,105300,219384786100,27450,27550,27550,27450,23718
|
|
20250207,105200,218732962600,27500,27600,27600,27500,10215
|
|
20250207,105100,218451704150,27600,27500,27600,27450,22527
|
|
20250207,105000,217831340750,27450,27450,27500,27400,30033
|
|
20250207,104900,217006498450,27450,27450,27500,27450,27733
|
|
20250207,104800,216244858500,27500,27500,27550,27400,65969
|
|
20250207,104700,214432509000,27500,27550,27600,27500,14363
|
|
20250207,104600,214037201550,27550,27500,27600,27500,10664
|
|
20250207,104500,213743422900,27550,27600,27650,27500,33527
|
|
20250207,104400,212819316000,27600,27650,27700,27600,9064
|
|
20250207,104300,212568858400,27650,27600,27650,27600,11100
|
|
20250207,104200,212262257500,27600,27650,27700,27600,14709
|
|
20250207,104100,211855503100,27650,27700,27750,27650,9978
|
|
20250207,104000,211579018550,27650,27550,27700,27550,24620
|
|
20250207,103900,210899690200,27600,27650,27700,27550,25019
|
|
20250207,103800,210208745800,27700,27650,27700,27600,25120
|
|
20250207,103700,209514566200,27650,27750,27800,27650,28952
|
|
20250207,103600,208711188850,27800,27750,27850,27700,29179
|
|
20250207,103500,207900496300,27750,27700,27800,27650,25372
|
|
20250207,103400,207196213950,27700,27650,27750,27600,37002
|
|
20250207,103300,206171305300,27650,27650,27650,27600,11605
|
|
20250207,103200,205850926200,27600,27650,27700,27600,33780
|
|
20250207,103100,204916778700,27650,27800,27800,27650,24726
|
|
20250207,103000,204231407950,27800,27750,27800,27750,16963
|
|
20250207,102900,203760266250,27750,27950,27950,27750,32189
|
|
20250207,102800,202864425700,27900,27900,27950,27850,23875
|
|
20250207,102700,202197973650,27950,27800,27950,27800,49231
|
|
20250207,102600,200824881150,27800,27600,27850,27600,48539
|
|
20250207,102500,199479201850,27600,27750,27750,27500,102292
|
|
20250207,102400,196655378400,27700,27850,27950,27700,85486
|
|
20250207,102300,194276672050,27850,27850,27900,27800,40874
|
|
20250207,102200,193138252300,27900,28000,28000,27850,38356
|
|
20250207,102100,192067198000,28000,27850,28000,27800,54957
|
|
20250207,102000,190533599800,27850,28050,28050,27800,115373
|
|
20250207,101900,187315365450,28050,28050,28150,28000,72944
|
|
20250207,101800,185268958000,28050,28050,28150,28000,74243
|
|
20250207,101700,183186883600,28050,28150,28200,28050,51872
|
|
20250207,101600,181728804550,28150,28250,28300,28100,58437
|
|
20250207,101500,180080917250,28250,28350,28400,28150,111626
|
|
20250207,101400,176928365200,28400,28500,28500,28350,29131
|
|
20250207,101300,176100515200,28550,28400,28550,28350,66578
|
|
20250207,101200,174208318550,28400,28400,28500,28350,39338
|
|
20250207,101100,173089980700,28400,28550,28650,28400,78419
|
|
20250207,101000,170852576750,28550,28500,28700,28500,124966
|
|
20250207,100900,167275789250,28500,28500,28600,28500,99072
|
|
20250207,100800,164446941650,28500,28400,28550,28250,86679
|
|
20250207,100700,161984132000,28400,28450,28550,28250,155110
|
|
20250207,100600,157572243050,28450,28450,28500,28400,104879
|
|
20250207,100500,154587363350,28500,28300,28500,28250,214178
|
|
20250207,100400,148506625200,28300,28150,28300,28100,90015
|
|
20250207,100300,145966086000,28150,28150,28200,28050,27562
|
|
20250207,100200,145190560850,28150,28050,28150,28000,46103
|
|
20250207,100100,143896033200,28050,28050,28100,27900,44974
|
|
20250207,100000,142637019750,28000,28100,28100,28000,23176
|
|
20250207,095900,141987515600,28100,28000,28100,27900,29799
|
|
20250207,095800,141153212450,27950,27850,28050,27850,67979
|
|
20250207,095700,139255244500,27900,28100,28100,27850,61444
|
|
20250207,095600,137538333300,28050,28150,28200,27950,73351
|
|
20250207,095500,135480168350,28200,28150,28250,28150,49430
|
|
20250207,095400,134086282200,28150,28000,28200,28000,73622
|
|
20250207,095300,132015621000,28050,28200,28200,27950,112933
|
|
20250207,095200,128844326400,28200,28150,28300,28150,142612
|
|
20250207,095100,124815886350,28200,27950,28300,27900,296256
|
|
20250207,095000,116479729900,27950,27950,27950,27850,70248
|
|
20250207,094900,114520167600,27850,27800,28000,27750,209190
|
|
20250207,094800,108680283750,27750,27800,27850,27650,108514
|
|
20250207,094700,105666145050,27750,27600,27800,27500,115544
|
|
20250207,094600,102463856100,27550,27500,27550,27450,52053
|
|
20250207,094500,101031198900,27550,27650,27650,27450,82393
|
|
20250207,094400,98758637800,27650,27350,27700,27300,365374
|
|
20250207,094300,88702183300,27350,27300,27350,27250,33249
|
|
20250207,094200,87793610450,27350,27400,27400,27250,43399
|
|
20250207,094100,86607375750,27400,27150,27400,27100,88773
|
|
20250207,094000,84186362100,27100,27100,27150,27000,27099
|
|
20250207,093900,83451981050,27150,27050,27150,27000,26433
|
|
20250207,093800,82735862850,27050,27050,27100,27000,19548
|
|
20250207,093700,82207361900,27050,27050,27100,27000,21938
|
|
20250207,093600,81613937300,27050,27100,27150,27050,16465
|
|
20250207,093500,81167771550,27150,27050,27200,27050,31063
|
|
20250207,093400,80324443050,27100,26900,27100,26900,37837
|
|
20250207,093300,79303054250,26900,27100,27150,26850,92746
|
|
20250207,093200,76798127650,27150,27200,27250,27100,22764
|
|
20250207,093100,76179930450,27200,27150,27250,27100,35634
|
|
20250207,093000,75211972750,27150,27150,27250,27100,32204
|
|
20250207,092900,74337411700,27200,27200,27200,27100,22923
|
|
20250207,092800,73714982100,27150,27250,27250,27100,36854
|
|
20250207,092700,72713625700,27200,27350,27350,27200,48765
|
|
20250207,092600,71382186550,27350,27450,27450,27300,50658
|
|
20250207,092500,69996467750,27450,27350,27450,27300,105674
|
|
20250207,092400,67104128350,27350,27200,27350,27100,68396
|
|
20250207,092300,65239815200,27200,27350,27350,27150,28178
|
|
20250207,092200,64472732850,27350,27100,27350,27100,40066
|
|
20250207,092100,63381580650,27100,27250,27300,27100,51231
|
|
20250207,092000,61987456250,27300,27200,27300,27050,47717
|
|
20250207,091900,60689340350,27250,27300,27400,27150,97467
|
|
20250207,091800,58027891800,27250,27050,27350,27000,88890
|
|
20250207,091700,55607720000,27050,27100,27100,26950,84949
|
|
20250207,091600,53311686850,27100,27250,27300,27000,113706
|
|
20250207,091500,50215336600,27250,27000,27300,26950,194605
|
|
20250207,091400,44940817200,26950,26850,27000,26850,80356
|
|
20250207,091300,42777091700,26850,26700,26900,26600,59066
|
|
20250207,091200,41195810300,26700,26800,26800,26650,30758
|
|
20250207,091100,40373545350,26750,26800,26950,26700,66254
|
|
20250207,091000,38594780050,26800,26650,26850,26600,49044
|
|
20250207,090900,37282310600,26650,26850,26900,26550,110033
|
|
20250207,090800,34347366250,26850,26700,26900,26650,48444
|
|
20250207,090700,33051838550,26700,26950,26950,26650,113385
|
|
20250207,090600,30011550250,26950,26900,27000,26700,115283
|
|
20250207,090500,26912204300,27000,27250,27500,26850,255800
|
|
20250207,090400,19940939000,27200,26850,27200,26750,219955
|
|
20250207,090300,13992771900,26800,26350,27100,26300,276365
|
|
20250207,090200,6599912200,26350,26050,26350,26050,87061
|
|
20250207,090100,4317938600,26050,26050,26200,25950,65633
|
|
20250207,090000,2605851600,26100,26200,26200,26000,99351
|