584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184100,4658221050,25900,25900,25900,25900,2275
|
|
20250210,184000,4658221050,25900,25900,25900,25900,0
|
|
20250210,183900,4658221050,25900,25900,25900,25900,0
|
|
20250210,183800,4658221050,25900,25900,25900,25900,0
|
|
20250210,183700,4658221050,25900,25900,25900,25900,0
|
|
20250210,183600,4658221050,25900,25900,25900,25900,0
|
|
20250210,183500,4658221050,25900,25900,25900,25900,0
|
|
20250210,183400,4658221050,25900,25900,25900,25900,0
|
|
20250210,183300,4658221050,25900,25900,25900,25900,0
|
|
20250210,183200,4658221050,25900,25900,25900,25900,0
|
|
20250210,183100,4658221050,25900,25900,25900,25900,0
|
|
20250210,183000,4658221050,25900,25900,25900,25900,0
|
|
20250210,182900,4658221050,25900,25900,25900,25900,0
|
|
20250210,182800,4658221050,25900,25900,25900,25900,0
|
|
20250210,182700,4658221050,25900,25900,25900,25900,0
|
|
20250210,182600,4658221050,25900,25900,25900,25900,0
|
|
20250210,182500,4658221050,25900,25900,25900,25900,0
|
|
20250210,182400,4658221050,25900,25900,25900,25900,0
|
|
20250210,182300,4658221050,25900,25900,25900,25900,0
|
|
20250210,182200,4658221050,25900,25900,25900,25900,0
|
|
20250210,182100,4658221050,25900,25900,25900,25900,0
|
|
20250210,182000,4658221050,25900,25900,25900,25900,0
|
|
20250210,181900,4658221050,25900,25900,25900,25900,0
|
|
20250210,181800,4658221050,25900,25900,25900,25900,0
|
|
20250210,181700,4658221050,25900,25900,25900,25900,0
|
|
20250210,181600,4658221050,25900,25900,25900,25900,0
|
|
20250210,181500,4658221050,25900,25900,25900,25900,0
|
|
20250210,181400,4658221050,25900,25900,25900,25900,0
|
|
20250210,181300,4658221050,25900,25900,25900,25900,0
|
|
20250210,181200,4658221050,25900,25900,25900,25900,0
|
|
20250210,181100,4658221050,25900,25900,25900,25900,2275
|
|
20250210,181000,4658221050,25900,25900,25900,25900,0
|
|
20250210,180900,4658221050,25900,25900,25900,25900,0
|
|
20250210,180800,4658221050,25900,25900,25900,25900,0
|
|
20250210,180700,4658221050,25900,25900,25900,25900,0
|
|
20250210,180600,4658221050,25900,25900,25900,25900,0
|
|
20250210,180500,4658221050,25900,25900,25900,25900,0
|
|
20250210,180400,4658221050,25900,25900,25900,25900,0
|
|
20250210,180300,4658221050,25900,25900,25900,25900,0
|
|
20250210,180200,4658221050,25900,25900,25900,25900,0
|
|
20250210,180100,4658221050,25900,25900,25900,25900,0
|
|
20250210,180000,4658221050,25900,25900,25900,25900,0
|
|
20250210,175900,4658221050,25900,25900,25900,25900,0
|
|
20250210,175800,4658221050,25900,25900,25900,25900,0
|
|
20250210,175700,4658221050,25900,25900,25900,25900,0
|
|
20250210,175600,4658221050,25900,25900,25900,25900,0
|
|
20250210,175500,4658221050,25900,25900,25900,25900,0
|
|
20250210,175400,4658221050,25900,25900,25900,25900,0
|
|
20250210,175300,4658221050,25900,25900,25900,25900,0
|
|
20250210,175200,4658221050,25900,25900,25900,25900,0
|
|
20250210,175100,4658221050,25900,25900,25900,25900,0
|
|
20250210,175000,4658221050,25900,25900,25900,25900,0
|
|
20250210,174900,4658221050,25900,25900,25900,25900,0
|
|
20250210,174800,4658221050,25900,25900,25900,25900,0
|
|
20250210,174700,4658221050,25900,25900,25900,25900,0
|
|
20250210,174600,4658221050,25900,25900,25900,25900,0
|
|
20250210,174500,4658221050,25900,25900,25900,25900,0
|
|
20250210,174400,4658221050,25900,25900,25900,25900,0
|
|
20250210,174300,4658221050,25900,25900,25900,25900,0
|
|
20250210,174200,4658221050,25900,25900,25900,25900,0
|
|
20250210,174100,4658221050,25900,25900,25900,25900,2275
|
|
20250210,174000,4658221050,25900,25900,25900,25900,0
|
|
20250210,173900,4658221050,25900,25900,25900,25900,0
|
|
20250210,173800,4658221050,25900,25900,25900,25900,0
|
|
20250210,173700,4658221050,25900,25900,25900,25900,0
|
|
20250210,173600,4658221050,25900,25900,25900,25900,0
|
|
20250210,173500,4658221050,25900,25900,25900,25900,0
|
|
20250210,173400,4658221050,25900,25900,25900,25900,0
|
|
20250210,173300,4658221050,25900,25900,25900,25900,0
|
|
20250210,173200,4658221050,25900,25900,25900,25900,0
|
|
20250210,173100,4658221050,25900,25900,25900,25900,0
|
|
20250210,173000,4658221050,25900,25900,25900,25900,0
|
|
20250210,172900,4658221050,25900,25900,25900,25900,0
|
|
20250210,172800,4658221050,25900,25900,25900,25900,0
|
|
20250210,172700,4658221050,25900,25900,25900,25900,0
|
|
20250210,172600,4658221050,25900,25900,25900,25900,0
|
|
20250210,172500,4658221050,25900,25900,25900,25900,0
|
|
20250210,172400,4658221050,25900,25900,25900,25900,0
|
|
20250210,172300,4658221050,25900,25900,25900,25900,0
|
|
20250210,172200,4658221050,25900,25900,25900,25900,0
|
|
20250210,172100,4658221050,25900,25900,25900,25900,0
|
|
20250210,172000,4658221050,25900,25900,25900,25900,0
|
|
20250210,171900,4658221050,25900,25900,25900,25900,0
|
|
20250210,171800,4658221050,25900,25900,25900,25900,0
|
|
20250210,171700,4658221050,25900,25900,25900,25900,0
|
|
20250210,171600,4658221050,25900,25900,25900,25900,0
|
|
20250210,171500,4658221050,25900,25900,25900,25900,0
|
|
20250210,171400,4658221050,25900,25900,25900,25900,0
|
|
20250210,171300,4658221050,25900,25900,25900,25900,0
|
|
20250210,171200,4658221050,25900,25900,25900,25900,0
|
|
20250210,171100,4658221050,25900,25900,25900,25900,2275
|
|
20250210,171000,4658221050,25900,25900,25900,25900,0
|
|
20250210,170900,4658221050,25900,25900,25900,25900,0
|
|
20250210,170800,4658221050,25900,25900,25900,25900,0
|
|
20250210,170700,4658221050,25900,25900,25900,25900,0
|
|
20250210,170600,4658221050,25900,25900,25900,25900,0
|
|
20250210,170500,4658221050,25900,25900,25900,25900,0
|
|
20250210,170400,4658221050,25900,25900,25900,25900,0
|
|
20250210,170300,4658221050,25900,25900,25900,25900,0
|
|
20250210,170200,4658221050,25900,25900,25900,25900,0
|
|
20250210,170100,4658221050,25900,25900,25900,25900,0
|
|
20250210,170000,4658221050,25900,25900,25900,25900,0
|
|
20250210,165900,4658221050,25900,25900,25900,25900,0
|
|
20250210,165800,4658221050,25900,25900,25900,25900,0
|
|
20250210,165700,4658221050,25900,25900,25900,25900,0
|
|
20250210,165600,4658221050,25900,25900,25900,25900,0
|
|
20250210,165500,4658221050,25900,25900,25900,25900,0
|
|
20250210,165400,4658221050,25900,25900,25900,25900,0
|
|
20250210,165300,4658221050,25900,25900,25900,25900,0
|
|
20250210,165200,4658221050,25900,25900,25900,25900,0
|
|
20250210,165100,4658221050,25900,25900,25900,25900,0
|
|
20250210,165000,4658221050,25900,25900,25900,25900,0
|
|
20250210,164900,4658221050,25900,25900,25900,25900,0
|
|
20250210,164800,4658221050,25900,25900,25900,25900,0
|
|
20250210,164700,4658221050,25900,25900,25900,25900,0
|
|
20250210,164600,4658221050,25900,25900,25900,25900,0
|
|
20250210,164500,4658221050,25900,25900,25900,25900,0
|
|
20250210,164400,4658221050,25900,25900,25900,25900,0
|
|
20250210,164300,4658221050,25900,25900,25900,25900,0
|
|
20250210,164200,4658221050,25900,25900,25900,25900,0
|
|
20250210,164100,4658221050,25900,25900,25900,25900,2275
|
|
20250210,164000,4658221050,25900,25900,25900,25900,0
|
|
20250210,163900,4658221050,25900,25900,25900,25900,0
|
|
20250210,163800,4658221050,25900,25900,25900,25900,0
|
|
20250210,163700,4658221050,25900,25900,25900,25900,0
|
|
20250210,163600,4658221050,25900,25900,25900,25900,0
|
|
20250210,163500,4658221050,25900,25900,25900,25900,0
|
|
20250210,163400,4658221050,25900,25900,25900,25900,0
|
|
20250210,163300,4658221050,25900,25900,25900,25900,0
|
|
20250210,163200,4658221050,25900,25900,25900,25900,0
|
|
20250210,163100,4658221050,25900,25900,25900,25900,0
|
|
20250210,163000,4658221050,25900,25900,25900,25900,0
|
|
20250210,162900,4658221050,25900,25900,25900,25900,0
|
|
20250210,162800,4658221050,25900,25900,25900,25900,0
|
|
20250210,162700,4658221050,25900,25900,25900,25900,0
|
|
20250210,162600,4658221050,25900,25900,25900,25900,0
|
|
20250210,162500,4658221050,25900,25900,25900,25900,0
|
|
20250210,162400,4658221050,25900,25900,25900,25900,0
|
|
20250210,162300,4658221050,25900,25900,25900,25900,0
|
|
20250210,162200,4658221050,25900,25900,25900,25900,0
|
|
20250210,162100,4658221050,25900,25900,25900,25900,0
|
|
20250210,162000,4658221050,25900,25900,25900,25900,0
|
|
20250210,161900,4658221050,25900,25900,25900,25900,0
|
|
20250210,161800,4658221050,25900,25900,25900,25900,0
|
|
20250210,161700,4658221050,25900,25900,25900,25900,0
|
|
20250210,161600,4658221050,25900,25900,25900,25900,0
|
|
20250210,161500,4658221050,25900,25900,25900,25900,0
|
|
20250210,161400,4658221050,25900,25900,25900,25900,0
|
|
20250210,161300,4658221050,25900,25900,25900,25900,0
|
|
20250210,161200,4658221050,25900,25900,25900,25900,0
|
|
20250210,161100,4658221050,25900,25900,25900,25900,2275
|
|
20250210,161000,4658221050,25900,25900,25900,25900,0
|
|
20250210,160900,4658221050,25900,25900,25900,25900,0
|
|
20250210,160800,4658221050,25900,25900,25900,25900,0
|
|
20250210,160700,4658221050,25900,25900,25900,25900,0
|
|
20250210,160600,4658221050,25900,25900,25900,25900,0
|
|
20250210,160500,4658221050,25900,25900,25900,25900,0
|
|
20250210,160400,4658221050,25900,25900,25900,25900,0
|
|
20250210,160300,4658221050,25900,25900,25900,25900,0
|
|
20250210,160200,4658221050,25900,25900,25900,25900,0
|
|
20250210,160100,4658221050,25900,25900,25900,25900,0
|
|
20250210,160000,4658221050,25900,25900,25900,25900,0
|
|
20250210,155900,4658221050,25900,25900,25900,25900,0
|
|
20250210,155800,4658221050,25900,25900,25900,25900,0
|
|
20250210,155700,4658221050,25900,25900,25900,25900,0
|
|
20250210,155600,4658221050,25900,25900,25900,25900,0
|
|
20250210,155500,4658221050,25900,25900,25900,25900,0
|
|
20250210,155400,4658221050,25900,25900,25900,25900,0
|
|
20250210,155300,4658221050,25900,25900,25900,25900,0
|
|
20250210,155200,4658221050,25900,25900,25900,25900,0
|
|
20250210,155100,4658221050,25900,25900,25900,25900,0
|
|
20250210,155000,4658221050,25900,25900,25900,25900,0
|
|
20250210,154900,4658221050,25900,25900,25900,25900,0
|
|
20250210,154800,4658221050,25900,25900,25900,25900,0
|
|
20250210,154700,4658221050,25900,25900,25900,25900,0
|
|
20250210,154600,4658221050,25900,25900,25900,25900,0
|
|
20250210,154500,4658221050,25900,25900,25900,25900,0
|
|
20250210,154400,4658221050,25900,25900,25900,25900,0
|
|
20250210,154300,4658221050,25900,25900,25900,25900,0
|
|
20250210,154200,4658221050,25900,25900,25900,25900,0
|
|
20250210,154100,4658221050,25900,25900,25900,25900,2275
|
|
20250210,154000,4658221050,25900,25900,25900,25900,0
|
|
20250210,153900,4658221050,25900,25900,25900,25900,0
|
|
20250210,153800,4658221050,25900,25900,25900,25900,0
|
|
20250210,153700,4658221050,25900,25900,25900,25900,0
|
|
20250210,153600,4658221050,25900,25900,25900,25900,0
|
|
20250210,153500,4658221050,25900,25900,25900,25900,0
|
|
20250210,153400,4658221050,25900,25900,25900,25900,0
|
|
20250210,153300,4658221050,25900,25900,25900,25900,0
|
|
20250210,153200,4658221050,25900,25900,25900,25900,0
|
|
20250210,153100,4658221050,25900,25900,25900,25900,0
|
|
20250210,153000,4658221050,25900,25900,25900,25900,2275
|
|
20250210,152900,4599298550,26050,26050,26050,26050,0
|
|
20250210,152800,4599298550,26050,26050,26050,26050,0
|
|
20250210,152700,4599298550,26050,26050,26050,26050,0
|
|
20250210,152600,4599298550,26050,26050,26050,26050,0
|
|
20250210,152500,4599298550,26050,26050,26050,26050,0
|
|
20250210,152400,4599298550,26050,26050,26050,26050,0
|
|
20250210,152300,4599298550,26050,26050,26050,26050,0
|
|
20250210,152200,4599298550,26050,26050,26050,26050,0
|
|
20250210,152100,4599298550,26050,26050,26050,26050,0
|
|
20250210,152000,4599298550,26050,26050,26050,26050,0
|
|
20250210,151900,4599298550,26050,25950,26050,25950,260
|
|
20250210,151800,4592548100,25950,26050,26150,25950,700
|
|
20250210,151700,4574338050,25950,26100,26100,25950,662
|
|
20250210,151600,4557146150,26100,26000,26100,26000,221
|
|
20250210,151500,4551390400,26050,26100,26150,26050,124
|
|
20250210,151400,4548152750,26100,26050,26100,26050,277
|
|
20250210,151300,4540928500,26050,25950,26150,25950,143
|
|
20250210,151200,4537195200,26150,25950,26150,25900,590
|
|
20250210,151100,4521862600,25950,26000,26050,25950,609
|
|
20250210,151000,4506026100,26000,25900,26000,25900,255
|
|
20250210,150900,4499405150,25900,25850,26000,25800,184
|
|
20250210,150800,4494637700,25850,25850,25900,25800,197
|
|
20250210,150700,4489545850,25900,25750,25900,25750,194
|
|
20250210,150600,4484534600,25800,25800,25850,25750,251
|
|
20250210,150500,4478059750,25800,25800,25850,25700,1109
|
|
20250210,150400,4449524650,25800,25800,25850,25800,145
|
|
20250210,150300,4445778600,25800,25800,25800,25750,665
|
|
20250210,150200,4428644600,25850,25800,25900,25800,145
|
|
20250210,150100,4424898500,25800,25850,25900,25800,194
|
|
20250210,150000,4419885750,25950,25850,25950,25850,167
|
|
20250210,145900,4415560600,25850,25900,25950,25800,141
|
|
20250210,145800,4411912500,25850,25950,26000,25850,178
|
|
20250210,145700,4407299600,25850,25900,25950,25800,266
|
|
20250210,145600,4400412650,25900,25850,25950,25800,125
|
|
20250210,145500,4397174450,25850,25850,25950,25800,245
|
|
20250210,145400,4390835350,25850,25850,25900,25800,201
|
|
20250210,145300,4385640250,25800,25900,25950,25800,210
|
|
20250210,145200,4380203500,25900,25850,25950,25800,222
|
|
20250210,145100,4374456800,25950,25900,26000,25900,156
|
|
20250210,145000,4370408050,25900,25900,25900,25800,940
|
|
20250210,144900,4346101650,25850,25850,25900,25800,257
|
|
20250210,144800,4339454300,25900,25950,25950,25850,166
|
|
20250210,144700,4335152950,25900,25950,26000,25900,114
|
|
20250210,144600,4332191750,26000,26000,26000,25950,104
|
|
20250210,144500,4329488900,26000,26000,26000,25900,207
|
|
20250210,144400,4324111150,26000,26000,26000,25900,107
|
|
20250210,144300,4321331900,26000,26000,26000,25950,143
|
|
20250210,144200,4317617500,26000,25950,26050,25950,187
|
|
20250210,144100,4312757250,25900,25900,25950,25900,227
|
|
20250210,144000,4306874500,25900,25950,26000,25900,222
|
|
20250210,143900,4301109950,25900,25750,25950,25750,196
|
|
20250210,143800,4296035400,25850,25850,25900,25750,220
|
|
20250210,143700,4290349500,25850,25850,25850,25750,132
|
|
20250210,143600,4286937800,25800,25900,25900,25750,823
|
|
20250210,143500,4265676950,25750,26000,26000,25750,4347
|
|
20250210,143400,4153376600,26000,26050,26100,25950,1506
|
|
20250210,143300,4114260000,26100,26050,26100,26000,550
|
|
20250210,143200,4099926950,26050,26050,26050,25950,210
|
|
20250210,143100,4094462800,26000,25950,26000,25950,166
|
|
20250210,143000,4090148050,26000,25950,26050,25950,170
|
|
20250210,142900,4085727700,26050,26000,26150,25950,294
|
|
20250210,142800,4078068850,25950,25950,26050,25950,140
|
|
20250210,142700,4074428500,26000,26100,26150,25900,370
|
|
20250210,142600,4064798900,26200,26100,26200,26100,182
|
|
20250210,142500,4060040100,26100,26250,26250,26050,657
|
|
20250210,142400,4042867850,26200,25900,26200,25900,965
|
|
20250210,142300,4017728850,25900,25950,26000,25900,151
|
|
20250210,142200,4013808550,25950,26000,26100,25950,159
|
|
20250210,142100,4009671300,26000,25950,26000,25950,136
|
|
20250210,142000,4006138450,25900,26000,26050,25900,210
|
|
20250210,141900,4000683700,26000,25950,26050,25900,582
|
|
20250210,141800,3985587150,26000,26050,26050,25950,328
|
|
20250210,141700,3977046550,26100,26050,26100,26000,131
|
|
20250210,141600,3973632650,26050,25900,26050,25900,332
|
|
20250210,141500,3965006300,25950,25950,25950,25900,130
|
|
20250210,141400,3961633050,25900,26000,26050,25900,239
|
|
20250210,141300,3955434200,25950,25900,26000,25900,426
|
|
20250210,141200,3944386950,25900,25950,25950,25900,242
|
|
20250210,141100,3938111850,25950,25950,25950,25850,402
|
|
20250210,141000,3927710400,25900,25900,26000,25850,1858
|
|
20250210,140900,3879635150,25950,26000,26000,25900,2464
|
|
20250210,140800,3815701400,26000,26000,26050,26000,185
|
|
20250210,140700,3810885750,26050,26050,26050,26000,376
|
|
20250210,140600,3801101150,26000,26000,26050,26000,198
|
|
20250210,140500,3795946900,26000,26050,26050,26000,423
|
|
20250210,140400,3784932700,26050,26050,26150,26050,247
|
|
20250210,140300,3778493350,26050,26000,26100,26000,434
|
|
20250210,140200,3767194250,26050,26050,26050,26000,686
|
|
20250210,140100,3749333000,26100,26150,26150,26050,219
|
|
20250210,140000,3743615800,26150,26150,26150,26050,185
|
|
20250210,135900,3738782900,26150,26100,26200,26050,163
|
|
20250210,135800,3734518000,26100,26100,26150,26050,275
|
|
20250210,135700,3727337000,26100,26100,26150,26050,246
|
|
20250210,135600,3720911300,26200,26150,26200,26150,146
|
|
20250210,135500,3717090000,26100,26200,26200,26000,261
|
|
20250210,135400,3710275450,26200,26150,26200,26050,180
|
|
20250210,135300,3705569350,26150,26100,26150,26100,213
|
|
20250210,135200,3700005950,26100,26100,26150,26050,171
|
|
20250210,135100,3695540400,26150,26100,26150,26050,279
|
|
20250210,135000,3688257100,26150,26050,26150,26050,170
|
|
20250210,134900,3683817500,26100,26150,26150,26050,136
|
|
20250210,134800,3680266850,26100,26050,26150,26050,225
|
|
20250210,134700,3674400050,26050,25950,26150,25950,127
|
|
20250210,134600,3671092500,26000,26000,26100,26000,146
|
|
20250210,134500,3667292150,26000,26000,26050,26000,142
|
|
20250210,134400,3663598850,26050,25950,26050,25950,271
|
|
20250210,134300,3656552350,25950,26050,26050,25950,135
|
|
20250210,134200,3653042850,26000,26050,26100,26000,68
|
|
20250210,134100,3651271050,26100,26000,26100,26000,184
|
|
20250210,134000,3646482400,26000,26000,26050,26000,185
|
|
20250210,133900,3641670450,26050,25950,26050,25950,190
|
|
20250210,133800,3636731750,26000,26000,26050,25950,200
|
|
20250210,133700,3631529500,26050,26000,26050,26000,219
|
|
20250210,133600,3625832950,26000,26000,26050,26000,1023
|
|
20250210,133500,3599232300,26000,26000,26050,26000,168
|
|
20250210,133400,3594863350,26050,26050,26050,26000,192
|
|
20250210,133300,3589863550,26050,26050,26050,26000,193
|
|
20250210,133200,3584842750,26000,26100,26100,26000,122
|
|
20250210,133100,3581667450,26050,26050,26050,26000,221
|
|
20250210,133000,3575914400,26000,26000,26050,26000,189
|
|
20250210,132900,3570999800,26050,26050,26100,26000,120
|
|
20250210,132800,3567875700,26050,26050,26100,26050,140
|
|
20250210,132700,3564227150,26100,26100,26100,26050,397
|
|
20250210,132600,3553879300,26050,26100,26150,26050,83
|
|
20250210,132500,3551716350,26100,26150,26150,26050,191
|
|
20250210,132400,3546738450,26100,26050,26100,26050,219
|
|
20250210,132300,3541027800,26050,26100,26100,26050,233
|
|
20250210,132200,3534956800,26050,26100,26100,26050,224
|
|
20250210,132100,3529119550,26150,26200,26200,26100,167
|
|
20250210,132000,3524758300,26200,26100,26200,26100,214
|
|
20250210,131900,3519163250,26100,26100,26150,26100,253
|
|
20250210,131800,3512558700,26150,26150,26150,26100,89
|
|
20250210,131700,3510234250,26100,26100,26200,26050,232
|
|
20250210,131600,3504172600,26100,26100,26150,26100,178
|
|
20250210,131500,3499526100,26200,26100,26200,26100,248
|
|
20250210,131400,3493050600,26100,26100,26200,26100,135
|
|
20250210,131300,3489525700,26200,26050,26200,26050,239
|
|
20250210,131200,3483285850,26100,26050,26100,26050,216
|
|
20250210,131100,3477658350,26050,26050,26100,26050,102
|
|
20250210,131000,3474999850,26100,26150,26150,26050,210
|
|
20250210,130900,3469519500,26100,26050,26100,26050,150
|
|
20250210,130800,3465606100,26100,26100,26200,26050,137
|
|
20250210,130700,3462030250,26100,26150,26250,26000,696
|
|
20250210,130600,3443878850,26200,26100,26200,26100,187
|
|
20250210,130500,3438992650,26100,26200,26200,26100,136
|
|
20250210,130400,3435441300,26250,26100,26250,26100,122
|
|
20250210,130300,3432251450,26100,26150,26250,26100,252
|
|
20250210,130200,3425652500,26200,26100,26200,26100,144
|
|
20250210,130100,3421886150,26100,26150,26200,26100,164
|
|
20250210,130000,3417597500,26150,26150,26200,26100,137
|
|
20250210,125900,3414015900,26200,26100,26200,26100,185
|
|
20250210,125800,3409180750,26150,26150,26150,26100,208
|
|
20250210,125700,3403748500,26100,26100,26200,26100,134
|
|
20250210,125600,3400243650,26100,26150,26150,26100,89
|
|
20250210,125500,3397916900,26100,26050,26150,26050,241
|
|
20250210,125400,3391627600,26100,26100,26150,26050,242
|
|
20250210,125300,3385311150,26200,26100,26200,26100,28
|
|
20250210,125200,3384578400,26100,26100,26150,26050,243
|
|
20250210,125100,3378232800,26100,26050,26100,26050,172
|
|
20250210,125000,3373748200,26050,26100,26100,26050,215
|
|
20250210,124900,3368144600,26100,26200,26200,26100,56
|
|
20250210,124800,3366678700,26150,26050,26200,26050,463
|
|
20250210,124700,3354596150,26100,26100,26150,26050,140
|
|
20250210,124600,3350944100,26100,26100,26150,26050,91
|
|
20250210,124500,3348569000,26150,26150,26200,26150,134
|
|
20250210,124400,3345063300,26150,26050,26150,26000,192
|
|
20250210,124300,3340056500,26050,26050,26100,26050,218
|
|
20250210,124200,3334374600,26100,26150,26150,26050,70
|
|
20250210,124100,3332547700,26150,26100,26200,26050,258
|
|
20250210,124000,3325810550,26050,26050,26150,26050,253
|
|
20250210,123900,3319207000,26050,26100,26150,26050,168
|
|
20250210,123800,3314825500,26100,26100,26150,26050,118
|
|
20250210,123700,3311746150,26050,26050,26100,26050,200
|
|
20250210,123600,3306534700,26100,26150,26150,26050,156
|
|
20250210,123500,3302463200,26100,26150,26150,26100,113
|
|
20250210,123400,3299511950,26100,26050,26100,26050,273
|
|
20250210,123300,3292396200,26000,26000,26050,26000,250
|
|
20250210,123200,3285894900,26000,26150,26150,26000,171
|
|
20250210,123100,3281435600,26100,26050,26100,26000,123
|
|
20250210,123000,3278230500,26050,26050,26100,26000,701
|
|
20250210,122900,3259985250,26050,26100,26100,26000,232
|
|
20250210,122800,3253941350,26050,26050,26100,26000,243
|
|
20250210,122700,3247611000,26050,26050,26100,26050,192
|
|
20250210,122600,3242608600,26050,26100,26100,26000,180
|
|
20250210,122500,3237919800,26050,26100,26100,26050,1125
|
|
20250210,122400,3208610900,26050,26100,26150,26050,155
|
|
20250210,122300,3204563950,26100,26100,26150,26100,430
|
|
20250210,122200,3193337750,26100,26100,26150,26100,231
|
|
20250210,122100,3187307550,26050,26100,26100,26050,135
|
|
20250210,122000,3183785750,26150,26050,26200,26050,191
|
|
20250210,121900,3178801350,26100,26000,26100,26000,333
|
|
20250210,121800,3170136100,26000,26050,26100,26000,120
|
|
20250210,121700,3167014750,26050,26000,26050,26000,269
|
|
20250210,121600,3160017250,26000,26050,26050,26000,222
|
|
20250210,121500,3154239400,26000,26050,26100,26000,133
|
|
20250210,121400,3150775550,26000,26150,26150,26000,5738
|
|
20250210,121300,3001471700,26100,26100,26150,26100,373
|
|
20250210,121200,2991731000,26100,26100,26150,26100,215
|
|
20250210,121100,2986119100,26150,26100,26150,26100,90
|
|
20250210,121000,2983767750,26100,26150,26150,26100,205
|
|
20250210,120900,2978414300,26200,26100,26200,26100,216
|
|
20250210,120800,2972771950,26100,26100,26200,26100,290
|
|
20250210,120700,2965199950,26150,26150,26200,26150,441
|
|
20250210,120600,2953666400,26150,26150,26200,26150,129
|
|
20250210,120500,2950290200,26150,26200,26350,26150,866
|
|
20250210,120400,2927572400,26250,26300,26300,26200,130
|
|
20250210,120300,2924160950,26250,26200,26250,26200,219
|
|
20250210,120200,2918418200,26200,26200,26250,26200,100
|
|
20250210,120100,2915795250,26200,26200,26250,26200,1164
|
|
20250210,120000,2885295700,26200,26250,26250,26200,129
|
|
20250210,115900,2881913800,26250,26200,26250,26200,219
|
|
20250210,115800,2876173200,26250,26250,26250,26200,292
|
|
20250210,115700,2868511150,26300,26200,26300,26200,196
|
|
20250210,115600,2863368700,26200,26250,26300,26200,51
|
|
20250210,115500,2862030000,26300,26200,26300,26200,175
|
|
20250210,115400,2857441350,26200,26300,26350,26200,159
|
|
20250210,115300,2853263300,26300,26250,26350,26250,125
|
|
20250210,115200,2849976100,26250,26400,26400,26250,155
|
|
20250210,115100,2845903600,26400,26300,26400,26250,99
|
|
20250210,115000,2843298900,26300,26300,26300,26250,194
|
|
20250210,114900,2838201950,26300,26350,26350,26250,57
|
|
20250210,114800,2836702800,26250,26300,26350,26250,142
|
|
20250210,114700,2832969600,26250,26350,26350,26250,239
|
|
20250210,114600,2826685300,26300,26250,26350,26200,222
|
|
20250210,114500,2820856950,26200,26200,26250,26200,472
|
|
20250210,114400,2808486150,26250,26250,26250,26200,118
|
|
20250210,114300,2805390850,26250,26250,26300,26200,153
|
|
20250210,114200,2801376300,26250,26300,26300,26250,47
|
|
20250210,114100,2800141100,26250,26250,26300,26250,137
|
|
20250210,114000,2796542600,26300,26250,26300,26250,269
|
|
20250210,113900,2789475500,26300,26250,26300,26250,163
|
|
20250210,113800,2785193900,26250,26300,26300,26250,105
|
|
20250210,113700,2782436000,26250,26350,26350,26250,85
|
|
20250210,113600,2780200100,26350,26350,26350,26300,227
|
|
20250210,113500,2774227050,26350,26250,26350,26250,21
|
|
20250210,113400,2773674050,26300,26250,26350,26250,175
|
|
20250210,113300,2769075150,26300,26300,26350,26250,226
|
|
20250210,113200,2763128200,26350,26350,26350,26250,134
|
|
20250210,113100,2759602400,26300,26350,26400,26300,73
|
|
20250210,113000,2757681000,26350,26250,26350,26250,211
|
|
20250210,112900,2752136050,26250,26300,26350,26250,195
|
|
20250210,112800,2747003450,26350,26350,26350,26300,46
|
|
20250210,112700,2745792650,26250,26350,26400,26250,170
|
|
20250210,112600,2741319750,26350,26350,26450,26300,162
|
|
20250210,112500,2737046300,26350,26300,26400,26200,206
|
|
20250210,112400,2731629850,26250,26300,26300,26250,114
|
|
20250210,112300,2728635600,26300,26300,26400,26250,172
|
|
20250210,112200,2724109400,26300,26350,26350,26300,202
|
|
20250210,112100,2718793750,26350,26400,26400,26300,109
|
|
20250210,112000,2715921850,26350,26350,26400,26350,218
|
|
20250210,111900,2710171650,26350,26300,26400,26250,227
|
|
20250210,111800,2704198150,26250,26350,26350,26200,188
|
|
20250210,111700,2699256500,26300,26350,26350,26250,178
|
|
20250210,111600,2694576550,26300,26400,26400,26300,222
|
|
20250210,111500,2688733300,26400,26400,26450,26350,811
|
|
20250210,111400,2667357550,26400,26400,26400,26350,120
|
|
20250210,111300,2664192750,26350,26400,26450,26350,723
|
|
20250210,111200,2645134750,26350,26250,26450,26250,564
|
|
20250210,111100,2630256400,26400,26250,26400,26200,721
|
|
20250210,111000,2611295600,26200,26100,26250,26100,436
|
|
20250210,110900,2599868550,26150,26100,26150,26050,386
|
|
20250210,110800,2589808750,26100,26250,26250,26100,956
|
|
20250210,110700,2564829300,26250,26100,26250,26100,122
|
|
20250210,110600,2561636850,26100,26100,26150,26050,971
|
|
20250210,110500,2536318600,26150,26100,26150,26050,1021
|
|
20250210,110400,2509687550,26050,26100,26150,26050,841
|
|
20250210,110300,2487727400,26100,26050,26150,26050,344
|
|
20250210,110200,2478749050,26150,26150,26200,26050,587
|
|
20250210,110100,2463417700,26200,26250,26400,26200,1469
|
|
20250210,110000,2424857050,26250,26350,26450,26250,434
|
|
20250210,105900,2413418500,26350,26500,26550,26250,2442
|
|
20250210,105800,2349064000,26500,26550,26550,26500,715
|
|
20250210,105700,2330110000,26550,26600,26600,26550,257
|
|
20250210,105600,2323279800,26600,26600,26650,26550,277
|
|
20250210,105500,2315912300,26550,26600,26600,26500,907
|
|
20250210,105400,2291789300,26600,26650,26650,26600,674
|
|
20250210,105300,2273856350,26650,26600,26650,26600,153
|
|
20250210,105200,2269782250,26600,26800,26800,26550,401
|
|
20250210,105100,2259063050,26600,26750,26800,26500,2056
|
|
20250210,105000,2204321100,26700,26700,26800,26700,241
|
|
20250210,104900,2197881450,26750,26700,26850,26700,164
|
|
20250210,104800,2193485150,26800,26800,26800,26650,499
|
|
20250210,104700,2180162050,26700,26900,26900,26600,658
|
|
20250210,104600,2162570200,26850,26900,26900,26850,290
|
|
20250210,104500,2154772100,26950,26950,27050,26950,62
|
|
20250210,104400,2153099100,26950,26900,27000,26900,72
|
|
20250210,104300,2151157850,26900,27050,27100,26900,176
|
|
20250210,104200,2146400300,26950,27000,27050,26950,88
|
|
20250210,104100,2144025350,26950,27050,27050,26950,141
|
|
20250210,104000,2140223100,27000,27050,27100,27000,251
|
|
20250210,103900,2133431650,27100,27050,27100,27000,515
|
|
20250210,103800,2119477200,27100,27050,27100,26950,83
|
|
20250210,103700,2117234800,27050,27000,27100,27000,57
|
|
20250210,103600,2115693400,26950,27000,27050,26950,244
|
|
20250210,103500,2109107200,27050,26850,27050,26850,458
|
|
20250210,103400,2096753300,26850,27000,27000,26850,66
|
|
20250210,103300,2094975950,26800,26900,27000,26800,136
|
|
20250210,103200,2091316100,26950,27050,27050,26950,89
|
|
20250210,103100,2088911500,27100,27100,27100,26850,351
|
|
20250210,103000,2079475300,27100,27050,27100,27050,40
|
|
20250210,102900,2078392950,27050,27000,27100,27000,326
|
|
20250210,102800,2069575850,27050,27000,27050,26900,75
|
|
20250210,102700,2067551300,27050,26900,27150,26900,341
|
|
20250210,102600,2058342050,26900,26900,26950,26900,145
|
|
20250210,102500,2054438100,26900,26900,27000,26900,143
|
|
20250210,102400,2050579600,27000,26950,27000,26900,202
|
|
20250210,102300,2045129950,26950,26950,27000,26950,217
|
|
20250210,102200,2039276400,26950,27000,27000,26900,229
|
|
20250210,102100,2033102000,26900,26900,27000,26900,108
|
|
20250210,102000,2030191650,26900,26950,27000,26900,89
|
|
20250210,101900,2027793050,27000,26850,27000,26850,154
|
|
20250210,101800,2023649400,26850,26900,27000,26850,314
|
|
20250210,101700,2015203550,26850,26850,26900,26850,184
|
|
20250210,101600,2010260100,26850,26800,26850,26750,104
|
|
20250210,101500,2007469900,26750,26750,26850,26750,119
|
|
20250210,101400,2004284100,26750,26800,26800,26750,111
|
|
20250210,101300,2001310250,26800,26800,26850,26700,113
|
|
20250210,101200,1998286650,26800,26700,26800,26700,130
|
|
20250210,101100,1994810500,26750,26750,26800,26750,89
|
|
20250210,101000,1992428650,26750,26750,26750,26700,157
|
|
20250210,100900,1988234300,26800,26650,26800,26650,176
|
|
20250210,100800,1983529800,26650,26700,26750,26650,419
|
|
20250210,100700,1972356600,26700,26700,26800,26700,247
|
|
20250210,100600,1965760350,26700,26750,26800,26700,257
|
|
20250210,100500,1958889450,26800,26800,26900,26600,3537
|
|
20250210,100400,1864540100,26850,26850,26950,26850,459
|
|
20250210,100300,1852193850,26850,26950,27000,26850,653
|
|
20250210,100200,1834626250,26950,27000,27050,26950,425
|
|
20250210,100100,1823151700,27050,27150,27150,27000,2372
|
|
20250210,100000,1758810550,27150,27150,27200,27150,295
|
|
20250210,095900,1750796400,27150,27250,27250,27150,355
|
|
20250210,095800,1741138400,27250,27200,27300,27200,128
|
|
20250210,095700,1737654650,27200,27300,27300,27200,325
|
|
20250210,095600,1728808150,27300,27250,27300,27200,245
|
|
20250210,095500,1722134400,27300,27250,27300,27200,159
|
|
20250210,095400,1717806700,27250,27350,27350,27200,221
|
|
20250210,095300,1711787800,27350,27300,27400,27200,255
|
|
20250210,095200,1704830100,27300,27150,27300,27150,944
|
|
20250210,095100,1679122600,27200,27200,27250,27200,704
|
|
20250210,095000,1659972250,27200,27300,27300,27200,169
|
|
20250210,094900,1655369700,27300,27200,27300,27200,243
|
|
20250210,094800,1648747200,27300,27300,27300,27200,215
|
|
20250210,094700,1642892300,27200,27300,27300,27200,735
|
|
20250210,094600,1622886600,27300,27300,27300,27250,2456
|
|
20250210,094500,1555956350,27250,27300,27300,27250,266
|
|
20250210,094400,1548700000,27300,27400,27400,27300,1387
|
|
20250210,094300,1510814900,27400,27350,27400,27350,341
|
|
20250210,094200,1501482300,27350,27450,27450,27350,334
|
|
20250210,094100,1492320900,27400,27400,27450,27350,326
|
|
20250210,094000,1483395200,27350,27400,27450,27350,608
|
|
20250210,093900,1466729450,27450,27350,27450,27350,109
|
|
20250210,093800,1463742600,27400,27350,27400,27350,118
|
|
20250210,093700,1460510400,27400,27450,27450,27350,369
|
|
20250210,093600,1450400050,27400,27450,27450,27400,291
|
|
20250210,093500,1442416550,27450,27550,27550,27450,109
|
|
20250210,093400,1439416200,27550,27400,27550,27350,326
|
|
20250210,093300,1430467800,27400,27650,27650,27400,2692
|
|
20250210,093200,1356498200,27700,27650,27700,27600,924
|
|
20250210,093100,1330936200,27650,27550,27650,27550,2274
|
|
20250210,093000,1268078900,27650,27500,27650,27500,7456
|
|
20250210,092900,1062594000,27500,27550,27550,27500,889
|
|
20250210,092800,1038107600,27550,27400,27550,27400,3396
|
|
20250210,092700,944766150,27400,27450,27500,27400,703
|
|
20250210,092600,925461400,27450,27450,27500,27400,606
|
|
20250210,092500,908824100,27450,27400,27500,27400,748
|
|
20250210,092400,888290150,27400,27450,27500,27400,185
|
|
20250210,092300,883212550,27500,27500,27500,27450,464
|
|
20250210,092200,870453350,27500,27500,27550,27450,681
|
|
20250210,092100,851725750,27400,27500,27550,27400,1097
|
|
20250210,092000,821526600,27500,27550,27550,27500,989
|
|
20250210,091900,794328550,27550,27400,27550,27400,999
|
|
20250210,091800,766857650,27450,27500,27550,27400,748
|
|
20250210,091700,746292900,27500,27550,27550,27500,877
|
|
20250210,091600,722134500,27550,27500,27550,27400,1931
|
|
20250210,091500,669032300,27500,27400,27500,27300,1383
|
|
20250210,091400,631140400,27400,27450,27450,27250,2232
|
|
20250210,091300,570111900,27450,27400,27450,27400,1110
|
|
20250210,091200,539645700,27400,27300,27400,27300,2522
|
|
20250210,091100,470611200,27300,27250,27300,27250,277
|
|
20250210,091000,463057050,27250,27200,27250,27150,1086
|
|
20250210,090900,433505950,27250,27450,27450,27250,493
|
|
20250210,090800,420054550,27450,27350,27500,27250,4071
|
|
20250210,090700,308279850,27350,27250,27350,27200,823
|
|
20250210,090600,285840700,27250,27100,27250,27100,617
|
|
20250210,090500,269074450,27100,26900,27100,26850,3823
|
|
20250210,090400,166055850,26900,26850,26900,26800,907
|
|
20250210,090300,141688600,26800,26700,26800,26600,325
|
|
20250210,090200,133002100,26650,26650,26700,26500,1068
|
|
20250210,090100,104571800,26700,26750,26750,26700,1286
|
|
20250210,090000,70201100,26750,26950,26950,26650,2512
|