584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184100,6001031700,26900,26900,26900,26900,1020
|
|
20250211,184000,6001031700,26900,26900,26900,26900,0
|
|
20250211,183900,6001031700,26900,26900,26900,26900,0
|
|
20250211,183800,6001031700,26900,26900,26900,26900,0
|
|
20250211,183700,6001031700,26900,26900,26900,26900,0
|
|
20250211,183600,6001031700,26900,26900,26900,26900,0
|
|
20250211,183500,6001031700,26900,26900,26900,26900,0
|
|
20250211,183400,6001031700,26900,26900,26900,26900,0
|
|
20250211,183300,6001031700,26900,26900,26900,26900,0
|
|
20250211,183200,6001031700,26900,26900,26900,26900,0
|
|
20250211,183100,6001031700,26900,26900,26900,26900,0
|
|
20250211,183000,6001031700,26900,26900,26900,26900,0
|
|
20250211,182900,6001031700,26900,26900,26900,26900,0
|
|
20250211,182800,6001031700,26900,26900,26900,26900,0
|
|
20250211,182700,6001031700,26900,26900,26900,26900,0
|
|
20250211,182600,6001031700,26900,26900,26900,26900,0
|
|
20250211,182500,6001031700,26900,26900,26900,26900,0
|
|
20250211,182400,6001031700,26900,26900,26900,26900,0
|
|
20250211,182300,6001031700,26900,26900,26900,26900,0
|
|
20250211,182200,6001031700,26900,26900,26900,26900,0
|
|
20250211,182100,6001031700,26900,26900,26900,26900,0
|
|
20250211,182000,6001031700,26900,26900,26900,26900,0
|
|
20250211,181900,6001031700,26900,26900,26900,26900,0
|
|
20250211,181800,6001031700,26900,26900,26900,26900,0
|
|
20250211,181700,6001031700,26900,26900,26900,26900,0
|
|
20250211,181600,6001031700,26900,26900,26900,26900,0
|
|
20250211,181500,6001031700,26900,26900,26900,26900,0
|
|
20250211,181400,6001031700,26900,26900,26900,26900,0
|
|
20250211,181300,6001031700,26900,26900,26900,26900,0
|
|
20250211,181200,6001031700,26900,26900,26900,26900,0
|
|
20250211,181100,6001031700,26900,26900,26900,26900,1020
|
|
20250211,181000,6001031700,26900,26900,26900,26900,0
|
|
20250211,180900,6001031700,26900,26900,26900,26900,0
|
|
20250211,180800,6001031700,26900,26900,26900,26900,0
|
|
20250211,180700,6001031700,26900,26900,26900,26900,0
|
|
20250211,180600,6001031700,26900,26900,26900,26900,0
|
|
20250211,180500,6001031700,26900,26900,26900,26900,0
|
|
20250211,180400,6001031700,26900,26900,26900,26900,0
|
|
20250211,180300,6001031700,26900,26900,26900,26900,0
|
|
20250211,180200,6001031700,26900,26900,26900,26900,0
|
|
20250211,180100,6001031700,26900,26900,26900,26900,0
|
|
20250211,180000,6001031700,26900,26900,26900,26900,0
|
|
20250211,175900,6001031700,26900,26900,26900,26900,0
|
|
20250211,175800,6001031700,26900,26900,26900,26900,0
|
|
20250211,175700,6001031700,26900,26900,26900,26900,0
|
|
20250211,175600,6001031700,26900,26900,26900,26900,0
|
|
20250211,175500,6001031700,26900,26900,26900,26900,0
|
|
20250211,175400,6001031700,26900,26900,26900,26900,0
|
|
20250211,175300,6001031700,26900,26900,26900,26900,0
|
|
20250211,175200,6001031700,26900,26900,26900,26900,0
|
|
20250211,175100,6001031700,26900,26900,26900,26900,0
|
|
20250211,175000,6001031700,26900,26900,26900,26900,0
|
|
20250211,174900,6001031700,26900,26900,26900,26900,0
|
|
20250211,174800,6001031700,26900,26900,26900,26900,0
|
|
20250211,174700,6001031700,26900,26900,26900,26900,0
|
|
20250211,174600,6001031700,26900,26900,26900,26900,0
|
|
20250211,174500,6001031700,26900,26900,26900,26900,0
|
|
20250211,174400,6001031700,26900,26900,26900,26900,0
|
|
20250211,174300,6001031700,26900,26900,26900,26900,0
|
|
20250211,174200,6001031700,26900,26900,26900,26900,0
|
|
20250211,174100,6001031700,26900,26900,26900,26900,1020
|
|
20250211,174000,6001031700,26900,26900,26900,26900,0
|
|
20250211,173900,6001031700,26900,26900,26900,26900,0
|
|
20250211,173800,6001031700,26900,26900,26900,26900,0
|
|
20250211,173700,6001031700,26900,26900,26900,26900,0
|
|
20250211,173600,6001031700,26900,26900,26900,26900,0
|
|
20250211,173500,6001031700,26900,26900,26900,26900,0
|
|
20250211,173400,6001031700,26900,26900,26900,26900,0
|
|
20250211,173300,6001031700,26900,26900,26900,26900,0
|
|
20250211,173200,6001031700,26900,26900,26900,26900,0
|
|
20250211,173100,6001031700,26900,26900,26900,26900,0
|
|
20250211,173000,6001031700,26900,26900,26900,26900,0
|
|
20250211,172900,6001031700,26900,26900,26900,26900,0
|
|
20250211,172800,6001031700,26900,26900,26900,26900,0
|
|
20250211,172700,6001031700,26900,26900,26900,26900,0
|
|
20250211,172600,6001031700,26900,26900,26900,26900,0
|
|
20250211,172500,6001031700,26900,26900,26900,26900,0
|
|
20250211,172400,6001031700,26900,26900,26900,26900,0
|
|
20250211,172300,6001031700,26900,26900,26900,26900,0
|
|
20250211,172200,6001031700,26900,26900,26900,26900,0
|
|
20250211,172100,6001031700,26900,26900,26900,26900,0
|
|
20250211,172000,6001031700,26900,26900,26900,26900,0
|
|
20250211,171900,6001031700,26900,26900,26900,26900,0
|
|
20250211,171800,6001031700,26900,26900,26900,26900,0
|
|
20250211,171700,6001031700,26900,26900,26900,26900,0
|
|
20250211,171600,6001031700,26900,26900,26900,26900,0
|
|
20250211,171500,6001031700,26900,26900,26900,26900,0
|
|
20250211,171400,6001031700,26900,26900,26900,26900,0
|
|
20250211,171300,6001031700,26900,26900,26900,26900,0
|
|
20250211,171200,6001031700,26900,26900,26900,26900,0
|
|
20250211,171100,6001031700,26900,26900,26900,26900,1020
|
|
20250211,171000,6001031700,26900,26900,26900,26900,0
|
|
20250211,170900,6001031700,26900,26900,26900,26900,0
|
|
20250211,170800,6001031700,26900,26900,26900,26900,0
|
|
20250211,170700,6001031700,26900,26900,26900,26900,0
|
|
20250211,170600,6001031700,26900,26900,26900,26900,0
|
|
20250211,170500,6001031700,26900,26900,26900,26900,0
|
|
20250211,170400,6001031700,26900,26900,26900,26900,0
|
|
20250211,170300,6001031700,26900,26900,26900,26900,0
|
|
20250211,170200,6001031700,26900,26900,26900,26900,0
|
|
20250211,170100,6001031700,26900,26900,26900,26900,0
|
|
20250211,170000,6001031700,26900,26900,26900,26900,0
|
|
20250211,165900,6001031700,26900,26900,26900,26900,0
|
|
20250211,165800,6001031700,26900,26900,26900,26900,0
|
|
20250211,165700,6001031700,26900,26900,26900,26900,0
|
|
20250211,165600,6001031700,26900,26900,26900,26900,0
|
|
20250211,165500,6001031700,26900,26900,26900,26900,0
|
|
20250211,165400,6001031700,26900,26900,26900,26900,0
|
|
20250211,165300,6001031700,26900,26900,26900,26900,0
|
|
20250211,165200,6001031700,26900,26900,26900,26900,0
|
|
20250211,165100,6001031700,26900,26900,26900,26900,0
|
|
20250211,165000,6001031700,26900,26900,26900,26900,0
|
|
20250211,164900,6001031700,26900,26900,26900,26900,0
|
|
20250211,164800,6001031700,26900,26900,26900,26900,0
|
|
20250211,164700,6001031700,26900,26900,26900,26900,0
|
|
20250211,164600,6001031700,26900,26900,26900,26900,0
|
|
20250211,164500,6001031700,26900,26900,26900,26900,0
|
|
20250211,164400,6001031700,26900,26900,26900,26900,0
|
|
20250211,164300,6001031700,26900,26900,26900,26900,0
|
|
20250211,164200,6001031700,26900,26900,26900,26900,0
|
|
20250211,164100,6001031700,26900,26900,26900,26900,1020
|
|
20250211,164000,6001031700,26900,26900,26900,26900,0
|
|
20250211,163900,6001031700,26900,26900,26900,26900,0
|
|
20250211,163800,6001031700,26900,26900,26900,26900,0
|
|
20250211,163700,6001031700,26900,26900,26900,26900,0
|
|
20250211,163600,6001031700,26900,26900,26900,26900,0
|
|
20250211,163500,6001031700,26900,26900,26900,26900,0
|
|
20250211,163400,6001031700,26900,26900,26900,26900,0
|
|
20250211,163300,6001031700,26900,26900,26900,26900,0
|
|
20250211,163200,6001031700,26900,26900,26900,26900,0
|
|
20250211,163100,6001031700,26900,26900,26900,26900,0
|
|
20250211,163000,6001031700,26900,26900,26900,26900,0
|
|
20250211,162900,6001031700,26900,26900,26900,26900,0
|
|
20250211,162800,6001031700,26900,26900,26900,26900,0
|
|
20250211,162700,6001031700,26900,26900,26900,26900,0
|
|
20250211,162600,6001031700,26900,26900,26900,26900,0
|
|
20250211,162500,6001031700,26900,26900,26900,26900,0
|
|
20250211,162400,6001031700,26900,26900,26900,26900,0
|
|
20250211,162300,6001031700,26900,26900,26900,26900,0
|
|
20250211,162200,6001031700,26900,26900,26900,26900,0
|
|
20250211,162100,6001031700,26900,26900,26900,26900,0
|
|
20250211,162000,6001031700,26900,26900,26900,26900,0
|
|
20250211,161900,6001031700,26900,26900,26900,26900,0
|
|
20250211,161800,6001031700,26900,26900,26900,26900,0
|
|
20250211,161700,6001031700,26900,26900,26900,26900,0
|
|
20250211,161600,6001031700,26900,26900,26900,26900,0
|
|
20250211,161500,6001031700,26900,26900,26900,26900,0
|
|
20250211,161400,6001031700,26900,26900,26900,26900,0
|
|
20250211,161300,6001031700,26900,26900,26900,26900,0
|
|
20250211,161200,6001031700,26900,26900,26900,26900,0
|
|
20250211,161100,6001031700,26900,26900,26900,26900,1020
|
|
20250211,161000,6001031700,26900,26900,26900,26900,0
|
|
20250211,160900,6001031700,26900,26900,26900,26900,0
|
|
20250211,160800,6001031700,26900,26900,26900,26900,0
|
|
20250211,160700,6001031700,26900,26900,26900,26900,0
|
|
20250211,160600,6001031700,26900,26900,26900,26900,0
|
|
20250211,160500,6001031700,26900,26900,26900,26900,0
|
|
20250211,160400,6001031700,26900,26900,26900,26900,0
|
|
20250211,160300,6001031700,26900,26900,26900,26900,0
|
|
20250211,160200,6001031700,26900,26900,26900,26900,0
|
|
20250211,160100,6001031700,26900,26900,26900,26900,0
|
|
20250211,160000,6001031700,26900,26900,26900,26900,0
|
|
20250211,155900,6001031700,26900,26900,26900,26900,0
|
|
20250211,155800,6001031700,26900,26900,26900,26900,0
|
|
20250211,155700,6001031700,26900,26900,26900,26900,0
|
|
20250211,155600,6001031700,26900,26900,26900,26900,0
|
|
20250211,155500,6001031700,26900,26900,26900,26900,0
|
|
20250211,155400,6001031700,26900,26900,26900,26900,0
|
|
20250211,155300,6001031700,26900,26900,26900,26900,0
|
|
20250211,155200,6001031700,26900,26900,26900,26900,0
|
|
20250211,155100,6001031700,26900,26900,26900,26900,0
|
|
20250211,155000,6001031700,26900,26900,26900,26900,0
|
|
20250211,154900,6001031700,26900,26900,26900,26900,0
|
|
20250211,154800,6001031700,26900,26900,26900,26900,0
|
|
20250211,154700,6001031700,26900,26900,26900,26900,0
|
|
20250211,154600,6001031700,26900,26900,26900,26900,0
|
|
20250211,154500,6001031700,26900,26900,26900,26900,0
|
|
20250211,154400,6001031700,26900,26900,26900,26900,0
|
|
20250211,154300,6001031700,26900,26900,26900,26900,0
|
|
20250211,154200,6001031700,26900,26900,26900,26900,0
|
|
20250211,154100,6001031700,26900,26900,26900,26900,1020
|
|
20250211,154000,6001031700,26900,26900,26900,26900,0
|
|
20250211,153900,6001031700,26900,26900,26900,26900,0
|
|
20250211,153800,6001031700,26900,26900,26900,26900,0
|
|
20250211,153700,6001031700,26900,26900,26900,26900,0
|
|
20250211,153600,6001031700,26900,26900,26900,26900,0
|
|
20250211,153500,6001031700,26900,26900,26900,26900,0
|
|
20250211,153400,6001031700,26900,26900,26900,26900,0
|
|
20250211,153300,6001031700,26900,26900,26900,26900,0
|
|
20250211,153200,6001031700,26900,26900,26900,26900,0
|
|
20250211,153100,6001031700,26900,26900,26900,26900,0
|
|
20250211,153000,6001031700,26900,26900,26900,26900,1020
|
|
20250211,152900,5973593700,26850,26850,26850,26850,0
|
|
20250211,152800,5973593700,26850,26850,26850,26850,0
|
|
20250211,152700,5973593700,26850,26850,26850,26850,0
|
|
20250211,152600,5973593700,26850,26850,26850,26850,0
|
|
20250211,152500,5973593700,26850,26850,26850,26850,0
|
|
20250211,152400,5973593700,26850,26850,26850,26850,0
|
|
20250211,152300,5973593700,26850,26850,26850,26850,0
|
|
20250211,152200,5973593700,26850,26850,26850,26850,0
|
|
20250211,152100,5973593700,26850,26850,26850,26850,0
|
|
20250211,152000,5973593700,26850,26850,26850,26850,0
|
|
20250211,151900,5973593700,26850,26900,26950,26850,648
|
|
20250211,151800,5956169000,26900,26900,26950,26900,256
|
|
20250211,151700,5949271150,26900,26850,26900,26850,464
|
|
20250211,151600,5936797850,26850,26850,26950,26850,129
|
|
20250211,151500,5933327600,26850,26900,26950,26850,426
|
|
20250211,151400,5921867200,26900,26900,26950,26900,248
|
|
20250211,151300,5915193650,26900,26900,26900,26850,217
|
|
20250211,151200,5909357050,26850,26850,26950,26850,90
|
|
20250211,151100,5906937550,26900,26900,26950,26850,869
|
|
20250211,151000,5883571000,26900,26950,26950,26900,300
|
|
20250211,150900,5875486400,26900,26950,26950,26900,313
|
|
20250211,150800,5867064350,26900,26950,26950,26900,239
|
|
20250211,150700,5860632950,26950,26900,26950,26900,482
|
|
20250211,150600,5847649900,26950,26950,26950,26900,360
|
|
20250211,150500,5837953950,26900,26900,27000,26900,143
|
|
20250211,150400,5834100150,26900,26900,27000,26900,369
|
|
20250211,150300,5824170100,26900,26950,27000,26900,129
|
|
20250211,150200,5820692500,26950,26950,27000,26900,444
|
|
20250211,150100,5808721050,26950,26950,27000,26900,372
|
|
20250211,150000,5798702500,26950,26950,26950,26900,65
|
|
20250211,145900,5796950950,26950,26800,27000,26800,171
|
|
20250211,145800,5792345250,27000,26850,27000,26800,697
|
|
20250211,145700,5773555750,26900,26950,26950,26800,164
|
|
20250211,145600,5769144550,26950,26800,26950,26800,98
|
|
20250211,145500,5766507150,26900,26850,26950,26800,293
|
|
20250211,145400,5758630350,26950,26850,26950,26800,637
|
|
20250211,145300,5741472100,26850,26850,26900,26800,182
|
|
20250211,145200,5736590100,26850,27000,27000,26800,113
|
|
20250211,145100,5733549800,27000,26900,27000,26800,258
|
|
20250211,145000,5726616350,26850,26950,26950,26850,160
|
|
20250211,144900,5722314050,26900,26900,26950,26850,79
|
|
20250211,144800,5720188100,26850,26900,26900,26800,269
|
|
20250211,144700,5712964050,26850,26900,26900,26850,211
|
|
20250211,144600,5707296000,26850,26850,26900,26800,291
|
|
20250211,144500,5699488450,26850,26800,26900,26750,132
|
|
20250211,144400,5695946500,26850,26900,26950,26850,280
|
|
20250211,144300,5688415450,26850,26800,26900,26750,358
|
|
20250211,144200,5678819900,26800,26800,26850,26800,110
|
|
20250211,144100,5675868950,26800,26850,26850,26800,109
|
|
20250211,144000,5672944950,26800,26850,26900,26800,70
|
|
20250211,143900,5671063800,26850,26950,26950,26800,178
|
|
20250211,143800,5666282800,26900,26800,26950,26750,89
|
|
20250211,143700,5663893100,26800,26850,26900,26800,232
|
|
20250211,143600,5657662600,26850,26900,26900,26750,220
|
|
20250211,143500,5651757950,26900,26800,26950,26800,202
|
|
20250211,143400,5646330650,26850,26800,26850,26750,381
|
|
20250211,143300,5636114200,26800,26750,26800,26700,242
|
|
20250211,143200,5629641300,26800,26750,26800,26700,211
|
|
20250211,143100,5624004150,26700,26750,26750,26700,55
|
|
20250211,143000,5622533200,26750,26750,26750,26700,340
|
|
20250211,142900,5613451400,26700,26750,26800,26700,156
|
|
20250211,142800,5609280850,26750,26700,26800,26700,71
|
|
20250211,142700,5607381400,26750,26700,26850,26700,226
|
|
20250211,142600,5601342500,26800,26800,26800,26700,354
|
|
20250211,142500,5591868450,26750,26800,26850,26700,249
|
|
20250211,142400,5585209800,26700,26800,26800,26700,81
|
|
20250211,142300,5583041700,26700,26800,26800,26700,274
|
|
20250211,142200,5575712750,26750,26700,26800,26700,300
|
|
20250211,142100,5567689500,26750,26700,26800,26700,535
|
|
20250211,142000,5553370800,26700,26650,26750,26650,253
|
|
20250211,141900,5546616000,26650,26750,26800,26650,250
|
|
20250211,141800,5539937100,26750,26750,26750,26700,259
|
|
20250211,141700,5533011300,26700,26700,26700,26650,80
|
|
20250211,141600,5530876850,26700,26750,26750,26600,246
|
|
20250211,141500,5524318650,26700,26700,26750,26700,266
|
|
20250211,141400,5517208400,26750,26650,26750,26650,56
|
|
20250211,141300,5515710700,26700,26700,26750,26700,269
|
|
20250211,141200,5508526500,26700,26800,26850,26650,117
|
|
20250211,141100,5505399950,26800,26700,26800,26600,291
|
|
20250211,141000,5497619150,26700,26650,26700,26600,77
|
|
20250211,140900,5495563600,26650,26650,26700,26650,293
|
|
20250211,140800,5487752950,26700,26750,26800,26650,186
|
|
20250211,140700,5482785150,26750,26650,26750,26650,172
|
|
20250211,140600,5478193500,26700,26700,26750,26650,233
|
|
20250211,140500,5471973750,26750,26700,26750,26650,191
|
|
20250211,140400,5466866200,26700,26700,26750,26650,243
|
|
20250211,140300,5460385550,26700,26700,26800,26650,72
|
|
20250211,140200,5458463550,26650,26600,26750,26600,643
|
|
20250211,140100,5441299800,26600,26650,26700,26600,247
|
|
20250211,140000,5434715550,26650,26650,26750,26600,211
|
|
20250211,135900,5429092650,26700,26600,26700,26600,322
|
|
20250211,135800,5420501400,26700,26650,26750,26650,293
|
|
20250211,135700,5412681350,26700,26750,26850,26650,174
|
|
20250211,135600,5408036150,26950,26700,26950,26650,194
|
|
20250211,135500,5402854650,26700,26700,26850,26700,1469
|
|
20250211,135400,5363442750,26650,26650,26700,26600,248
|
|
20250211,135300,5356831900,26600,26800,26800,26600,452
|
|
20250211,135200,5344777750,26700,26700,26800,26700,186
|
|
20250211,135100,5339806900,26650,26800,26800,26650,136
|
|
20250211,135000,5336172100,26700,26700,26750,26650,210
|
|
20250211,134900,5330568950,26750,26750,26750,26650,121
|
|
20250211,134800,5327337900,26700,26750,26750,26700,164
|
|
20250211,134700,5322956900,26750,26700,26800,26700,142
|
|
20250211,134600,5319157600,26750,26800,27150,26750,1616
|
|
20250211,134500,5275895900,26750,26800,26800,26750,198
|
|
20250211,134400,5270592250,26800,26850,26850,26800,260
|
|
20250211,134300,5263622550,26850,26800,27000,26800,214
|
|
20250211,134200,5257876250,26800,26800,26900,26800,88
|
|
20250211,134100,5255515300,26900,26850,26900,26750,169
|
|
20250211,134000,5250978400,26900,26850,27100,26750,233
|
|
20250211,133900,5244710700,26800,26750,26900,26750,118
|
|
20250211,133800,5241547000,26750,26800,26900,26750,509
|
|
20250211,133700,5227919000,26850,26850,26900,26850,252
|
|
20250211,133600,5221151100,26950,26950,26950,26900,508
|
|
20250211,133500,5207477400,26950,26950,27050,26950,158
|
|
20250211,133400,5203216750,26950,27050,27100,26950,614
|
|
20250211,133300,5186596900,27000,27050,27050,27000,152
|
|
20250211,133200,5182491200,27150,27150,27150,27050,726
|
|
20250211,133100,5162823650,27200,27200,27250,27200,252
|
|
20250211,133000,5155966550,27200,27250,27250,27200,214
|
|
20250211,132900,5150142600,27250,27250,27250,27200,79
|
|
20250211,132800,5147991000,27250,27200,27250,27150,177
|
|
20250211,132700,5143172650,27200,27250,27250,27150,152
|
|
20250211,132600,5139038000,27200,27250,27300,27200,291
|
|
20250211,132500,5131107600,27250,27250,27300,27250,63
|
|
20250211,132400,5129389150,27250,27250,27350,27250,116
|
|
20250211,132300,5126222800,27300,27300,27300,27250,128
|
|
20250211,132200,5122732350,27300,27250,27300,27250,132
|
|
20250211,132100,5119133650,27250,27100,27500,27100,1452
|
|
20250211,132000,5079343250,27100,27150,27150,27050,404
|
|
20250211,131900,5068410500,27200,27300,27300,27200,139
|
|
20250211,131800,5064617000,27300,27050,27450,27050,480
|
|
20250211,131700,5051527350,27050,27000,27050,27000,242
|
|
20250211,131600,5044986150,26950,27050,27100,26950,47
|
|
20250211,131500,5043713500,27050,27000,27050,27000,89
|
|
20250211,131400,5041309150,27000,26950,27100,26950,497
|
|
20250211,131300,5027893750,27000,27000,27050,27000,269
|
|
20250211,131200,5020627400,27000,27050,27100,27000,192
|
|
20250211,131100,5015432200,27050,27100,27200,27050,115
|
|
20250211,131000,5012313200,27100,27350,27350,27100,86
|
|
20250211,130900,5009976050,27150,27100,27550,27000,1351
|
|
20250211,130800,4972961900,27050,27050,27150,27000,455
|
|
20250211,130700,4960665750,27050,27250,27250,27050,174
|
|
20250211,130600,4955941850,27200,27150,27200,27050,334
|
|
20250211,130500,4946879850,27050,27200,27200,27050,238
|
|
20250211,130400,4940417400,27200,27150,27300,27100,502
|
|
20250211,130300,4926784350,27150,27050,27250,27050,429
|
|
20250211,130200,4915121400,27150,27350,27350,26950,1354
|
|
20250211,130100,4878316900,27350,27600,27600,27350,285
|
|
20250211,130000,4870499800,27600,27500,27700,27400,443
|
|
20250211,125900,4858289300,27450,27500,27600,27450,896
|
|
20250211,125800,4833650350,27500,27800,27950,27400,9889
|
|
20250211,125700,4558946250,27800,27500,27850,26900,14336
|
|
20250211,125600,4161833600,27450,26500,27550,26500,11525
|
|
20250211,125500,3848245800,26500,26600,26600,26500,177
|
|
20250211,125400,3843542350,26550,26600,26600,26550,56
|
|
20250211,125300,3842052900,26550,26600,26750,26550,704
|
|
20250211,125200,3823268100,26550,26500,26550,26500,294
|
|
20250211,125100,3815470550,26500,26450,26500,26450,152
|
|
20250211,125000,3811443950,26400,26500,26500,26400,476
|
|
20250211,124900,3798853400,26500,26500,26550,26500,84
|
|
20250211,124800,3796626100,26500,26450,26550,26450,528
|
|
20250211,124700,3782634450,26450,26450,26500,26450,46
|
|
20250211,124600,3781417500,26450,26450,26500,26450,92
|
|
20250211,124500,3778982400,26450,26450,26450,26450,449
|
|
20250211,124400,3767106350,26450,26500,26500,26450,116
|
|
20250211,124300,3764038100,26500,26450,26500,26450,82
|
|
20250211,124200,3761866550,26500,26500,26500,26450,100
|
|
20250211,124100,3759220150,26500,26450,26550,26450,105
|
|
20250211,124000,3756438650,26550,26500,26550,26500,117
|
|
20250211,123900,3753335850,26500,26500,26500,26500,113
|
|
20250211,123800,3750341350,26500,26500,26500,26450,119
|
|
20250211,123700,3747188150,26500,26500,26500,26450,146
|
|
20250211,123600,3743326300,26450,26350,26500,26250,441
|
|
20250211,123500,3731674750,26350,26300,26350,26250,59
|
|
20250211,123400,3730123050,26350,26300,26400,26300,117
|
|
20250211,123300,3727040850,26300,26350,26350,26300,111
|
|
20250211,123200,3724117500,26300,26350,26350,26300,75
|
|
20250211,123100,3722144700,26350,26350,26400,26300,66
|
|
20250211,123000,3720406550,26350,26400,26400,26300,177
|
|
20250211,122900,3715742500,26400,26350,26400,26300,305
|
|
20250211,122800,3707699150,26300,26350,26350,26300,32
|
|
20250211,122700,3706857300,26400,26250,26400,26250,211
|
|
20250211,122600,3701309950,26300,26250,26300,26250,131
|
|
20250211,122500,3697867650,26300,26300,26300,26250,87
|
|
20250211,122400,3695580800,26300,26300,26300,26250,37
|
|
20250211,122300,3694608100,26300,26250,26300,26200,211
|
|
20250211,122200,3689071900,26200,26300,26350,26200,79
|
|
20250211,122100,3686994750,26300,26450,26500,26100,5257
|
|
20250211,122000,3549059350,26500,26550,26550,26500,256
|
|
20250211,121900,3542262600,26550,26400,26800,26400,5003
|
|
20250211,121800,3408284550,26400,26400,26400,26350,67
|
|
20250211,121700,3406516000,26400,26350,26400,26350,69
|
|
20250211,121600,3404696200,26350,26350,26350,26350,244
|
|
20250211,121500,3398266800,26350,26400,26400,26350,55
|
|
20250211,121400,3396816150,26400,26350,26400,26350,53
|
|
20250211,121300,3395418150,26350,26400,26400,26350,218
|
|
20250211,121200,3389672600,26400,26450,26450,26400,139
|
|
20250211,121100,3385998900,26450,26450,26450,26450,52
|
|
20250211,121000,3384623500,26450,26400,26450,26400,127
|
|
20250211,120900,3381270550,26400,26400,26400,26350,107
|
|
20250211,120800,3378446000,26400,26400,26400,26400,74
|
|
20250211,120700,3376492400,26400,26400,26400,26350,146
|
|
20250211,120600,3372638150,26350,26450,26450,26350,747
|
|
20250211,120500,3352934200,26450,26450,26450,26400,634
|
|
20250211,120400,3336186550,26450,26450,26500,26450,95
|
|
20250211,120300,3333672150,26450,26500,26500,26450,94
|
|
20250211,120200,3331184800,26500,26450,26500,26450,99
|
|
20250211,120100,3328564750,26450,26450,26500,26450,110
|
|
20250211,120000,3325653200,26450,26450,26500,26450,138
|
|
20250211,115900,3322002450,26450,26450,26450,26450,64
|
|
20250211,115800,3320309650,26450,26450,26500,26450,124
|
|
20250211,115700,3317028550,26450,26500,26500,26450,322
|
|
20250211,115600,3308499300,26500,26500,26500,26500,218
|
|
20250211,115500,3302722300,26500,26500,26500,26500,67
|
|
20250211,115400,3300946800,26550,26500,26550,26500,167
|
|
20250211,115300,3296519550,26500,26500,26500,26500,78
|
|
20250211,115200,3294452550,26500,26500,26500,26500,32
|
|
20250211,115100,3293604550,26550,26500,26550,26500,155
|
|
20250211,115000,3289494950,26500,26500,26500,26500,102
|
|
20250211,114900,3286791950,26500,26550,26550,26500,53
|
|
20250211,114800,3285387300,26550,26500,26600,26500,190
|
|
20250211,114700,3280348500,26500,26500,26550,26500,185
|
|
20250211,114600,3275444100,26500,26500,26500,26500,47
|
|
20250211,114500,3274198600,26550,26500,26550,26500,584
|
|
20250211,114400,3258720700,26500,26550,26550,26500,426
|
|
20250211,114300,3247418450,26500,26500,26500,26500,88
|
|
20250211,114200,3245086450,26500,26550,26550,26500,9
|
|
20250211,114100,3244847800,26550,26550,26550,26500,226
|
|
20250211,114000,3238848650,26550,26600,26600,26550,82
|
|
20250211,113900,3236671400,26550,26600,26600,26550,44
|
|
20250211,113800,3235503150,26600,26550,26600,26550,116
|
|
20250211,113700,3232422100,26550,26550,26600,26550,133
|
|
20250211,113600,3228887350,26550,26550,26600,26550,68
|
|
20250211,113500,3227081700,26600,26600,26650,26600,143
|
|
20250211,113400,3223276100,26600,26600,26600,26600,101
|
|
20250211,113300,3220589500,26600,26600,26600,26600,109
|
|
20250211,113200,3217690100,26550,26550,26600,26550,75
|
|
20250211,113100,3215697300,26550,26600,26600,26550,81
|
|
20250211,113000,3213546600,26600,26550,26600,26550,157
|
|
20250211,112900,3209377650,26600,26550,26600,26550,50
|
|
20250211,112800,3208048500,26600,26550,26600,26550,133
|
|
20250211,112700,3204514600,26550,26550,26550,26550,78
|
|
20250211,112600,3202443700,26550,26550,26550,26550,99
|
|
20250211,112500,3199815250,26550,26550,26600,26550,273
|
|
20250211,112400,3192560850,26550,26550,26550,26550,91
|
|
20250211,112300,3190144800,26550,26550,26600,26550,122
|
|
20250211,112200,3186903200,26550,26550,26600,26550,157
|
|
20250211,112100,3182733000,26550,26550,26550,26550,140
|
|
20250211,112000,3179016000,26550,26550,26550,26550,53
|
|
20250211,111900,3177608850,26550,26600,26600,26550,751
|
|
20250211,111800,3157636550,26600,26600,26650,26600,106
|
|
20250211,111700,3154816550,26650,26750,26800,26650,1435
|
|
20250211,111600,3116496750,26800,26800,26800,26750,20
|
|
20250211,111500,3115961150,26800,26700,26850,26700,879
|
|
20250211,111400,3092407900,26750,26700,26750,26650,129
|
|
20250211,111300,3088961200,26700,26700,26700,26650,36
|
|
20250211,111200,3088000600,26650,26750,26750,26650,207
|
|
20250211,111100,3082476500,26750,26750,26800,26650,538
|
|
20250211,111000,3068082000,26750,26750,26750,26700,17
|
|
20250211,110900,3067627600,26750,26650,26750,26650,275
|
|
20250211,110800,3060280950,26700,26700,26700,26650,106
|
|
20250211,110700,3057451150,26650,26600,26650,26600,232
|
|
20250211,110600,3051268450,26600,26650,26700,26600,239
|
|
20250211,110500,3044901900,26650,26650,26700,26650,89
|
|
20250211,110400,3042528050,26700,26600,26750,26600,288
|
|
20250211,110300,3034843000,26600,26600,26700,26550,189
|
|
20250211,110200,3029809550,26550,26550,26600,26500,148
|
|
20250211,110100,3025884300,26550,26550,26550,26550,101
|
|
20250211,110000,3023202750,26550,26600,26600,26550,71
|
|
20250211,105900,3021317200,26550,26500,26600,26500,60
|
|
20250211,105800,3019724100,26550,26600,26600,26550,181
|
|
20250211,105700,3014914500,26600,26500,26650,26500,62
|
|
20250211,105600,3013268350,26500,26550,26600,26500,316
|
|
20250211,105500,3004879800,26550,26500,26600,26500,119
|
|
20250211,105400,3001719850,26500,26500,26700,26500,523
|
|
20250211,105300,2987764300,26700,26400,26700,26400,506
|
|
20250211,105200,2974344250,26400,26400,26400,26400,106
|
|
20250211,105100,2971545850,26400,26400,26450,26400,96
|
|
20250211,105000,2969011350,26450,26400,26500,26400,64
|
|
20250211,104900,2967319450,26400,26400,26400,26400,174
|
|
20250211,104800,2962725850,26400,26500,26500,26400,46
|
|
20250211,104700,2961510350,26500,26450,26500,26450,34
|
|
20250211,104600,2960610550,26450,26450,26500,26450,184
|
|
20250211,104500,2955742350,26450,26500,26500,26450,182
|
|
20250211,104400,2950924900,26450,26500,26500,26450,40
|
|
20250211,104300,2949865500,26400,26450,26450,26400,126
|
|
20250211,104200,2946535500,26400,26400,26450,26400,273
|
|
20250211,104100,2939319850,26400,26450,26450,26400,194
|
|
20250211,104000,2934192100,26400,26450,26450,26400,223
|
|
20250211,103900,2928296700,26400,26450,26450,26400,35
|
|
20250211,103800,2927371100,26450,26500,26500,26450,60
|
|
20250211,103700,2925782600,26500,26500,26500,26400,389
|
|
20250211,103600,2915485950,26500,26450,26550,26450,53
|
|
20250211,103500,2914081450,26450,26400,26500,26400,71
|
|
20250211,103400,2912204050,26400,26450,26500,26400,587
|
|
20250211,103300,2896668650,26400,26350,26400,26350,261
|
|
20250211,103200,2889788600,26350,26400,26400,26350,151
|
|
20250211,103100,2885804200,26400,26350,26450,26350,325
|
|
20250211,103000,2877234050,26350,26400,26400,26350,549
|
|
20250211,102900,2862747750,26400,26400,26400,26400,131
|
|
20250211,102800,2859289350,26400,26400,26400,26400,184
|
|
20250211,102700,2854431750,26450,26400,26450,26400,585
|
|
20250211,102600,2838985400,26400,26450,26450,26400,252
|
|
20250211,102500,2832325700,26450,26450,26450,26450,80
|
|
20250211,102400,2830209700,26450,26450,26450,26400,451
|
|
20250211,102300,2818283350,26500,26450,26500,26450,116
|
|
20250211,102200,2815214150,26450,26500,26500,26450,540
|
|
20250211,102100,2800925950,26450,26450,26450,26350,831
|
|
20250211,102000,2778967150,26450,26450,26450,26400,189
|
|
20250211,101900,2773976550,26450,26400,26450,26400,235
|
|
20250211,101800,2767765350,26450,26400,26450,26400,430
|
|
20250211,101700,2756408350,26450,26450,26450,26400,262
|
|
20250211,101600,2749482050,26450,26450,26450,26450,117
|
|
20250211,101500,2746387400,26450,26450,26450,26400,723
|
|
20250211,101400,2727269000,26400,26450,26450,26400,314
|
|
20250211,101300,2718969650,26450,26450,26450,26450,362
|
|
20250211,101200,2709394750,26450,26500,26500,26450,176
|
|
20250211,101100,2704735200,26550,26500,26650,26500,362
|
|
20250211,101000,2695120650,26600,26500,26600,26500,290
|
|
20250211,100900,2687435550,26500,26500,26550,26500,125
|
|
20250211,100800,2684119500,26550,26450,26550,26450,341
|
|
20250211,100700,2675080700,26450,26500,26500,26450,60
|
|
20250211,100600,2673491600,26450,26500,26500,26450,589
|
|
20250211,100500,2657891700,26500,26550,26550,26500,647
|
|
20250211,100400,2640718400,26600,26550,26600,26550,147
|
|
20250211,100300,2636812300,26550,26550,26550,26550,51
|
|
20250211,100200,2635458250,26550,26550,26550,26550,91
|
|
20250211,100100,2633042200,26550,26550,26600,26550,170
|
|
20250211,100000,2628526600,26550,26550,26600,26550,42
|
|
20250211,095900,2627411200,26550,26600,26600,26550,112
|
|
20250211,095800,2624434100,26600,26700,26700,26550,246
|
|
20250211,095700,2617886400,26750,26650,26750,26550,805
|
|
20250211,095600,2596432600,26650,26600,26650,26600,154
|
|
20250211,095500,2592333100,26600,26600,26650,26550,812
|
|
20250211,095400,2570746750,26550,26550,26600,26550,293
|
|
20250211,095300,2562964800,26550,26600,26650,26550,919
|
|
20250211,095200,2538536550,26600,26600,26650,26600,111
|
|
20250211,095100,2535583200,26600,26700,26700,26600,1192
|
|
20250211,095000,2503807550,26700,26700,26750,26700,281
|
|
20250211,094900,2496298000,26700,26650,26750,26650,273
|
|
20250211,094800,2489009200,26650,26600,26700,26550,714
|
|
20250211,094700,2469994400,26600,26600,26650,26600,204
|
|
20250211,094600,2464565550,26600,26550,26650,26550,461
|
|
20250211,094500,2452295150,26550,26550,26550,26500,279
|
|
20250211,094400,2444891350,26550,26550,26550,26500,137
|
|
20250211,094300,2441256250,26550,26550,26650,26500,705
|
|
20250211,094200,2422508600,26500,26550,26550,26500,217
|
|
20250211,094100,2416753150,26550,26550,26550,26500,74
|
|
20250211,094000,2414790450,26550,26550,26550,26550,160
|
|
20250211,093900,2410542450,26550,26600,26600,26550,129
|
|
20250211,093800,2407113400,26600,26500,26600,26500,178
|
|
20250211,093700,2402385350,26600,26500,26600,26450,204
|
|
20250211,093600,2396977150,26500,26450,26600,26450,509
|
|
20250211,093500,2383480800,26450,26450,26500,26400,144
|
|
20250211,093400,2379671750,26450,26500,26500,26450,84
|
|
20250211,093300,2377449400,26450,26500,26550,26400,198
|
|
20250211,093200,2372207900,26500,26550,26550,26500,244
|
|
20250211,093100,2365735000,26550,26400,26550,26300,1333
|
|
20250211,093000,2330454300,26400,26350,26450,26300,919
|
|
20250211,092900,2306241900,26300,26200,26300,26200,246
|
|
20250211,092800,2299785400,26200,26150,26250,26100,407
|
|
20250211,092700,2289132950,26150,26400,26400,26150,5601
|
|
20250211,092600,2141961700,26450,26450,26450,26400,364
|
|
20250211,092500,2132340100,26450,26350,26450,26350,137
|
|
20250211,092400,2128727750,26350,26450,26450,26200,2793
|
|
20250211,092300,2055171950,26450,26550,26550,26350,823
|
|
20250211,092200,2033416300,26550,26300,26650,26200,2682
|
|
20250211,092100,1962770350,26300,26600,26600,26300,3398
|
|
20250211,092000,1872873550,26650,26700,26750,26650,1877
|
|
20250211,091900,1822794950,26700,26650,26750,26650,840
|
|
20250211,091800,1800380650,26650,27000,27000,26650,3284
|
|
20250211,091700,1712449750,27050,27100,27150,27050,1072
|
|
20250211,091600,1683402650,27100,27150,27150,27050,1807
|
|
20250211,091500,1634413650,27200,27250,27300,27200,2959
|
|
20250211,091400,1553798400,27250,27400,27500,27250,3379
|
|
20250211,091300,1461358400,27500,27600,27650,27400,2633
|
|
20250211,091200,1389043400,27700,27750,27750,27500,2068
|
|
20250211,091100,1331936700,27700,27850,27850,27700,2934
|
|
20250211,091000,1250346300,27750,27600,27850,27500,6858
|
|
20250211,090900,1060302800,27600,27700,27700,27550,1172
|
|
20250211,090800,1027959750,27600,27700,27750,27550,5425
|
|
20250211,090700,877669350,27700,27650,27700,27600,1443
|
|
20250211,090600,837758400,27650,27350,27650,27350,6207
|
|
20250211,090500,667086350,27350,27350,27450,27250,3379
|
|
20250211,090400,574642750,27450,27400,27450,27400,1616
|
|
20250211,090300,530329450,27400,27250,27500,27250,2546
|
|
20250211,090200,460597450,27300,27450,27500,27250,3876
|
|
20250211,090100,354529950,27350,27050,27600,27000,6662
|
|
20250211,090000,172415150,27150,26750,27250,26550,6404
|