584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,184100,23602764950,28700,28700,28700,28700,7439
|
|
20250212,184000,23602764950,28700,28700,28700,28700,0
|
|
20250212,183900,23602764950,28700,28700,28700,28700,0
|
|
20250212,183800,23602764950,28700,28700,28700,28700,0
|
|
20250212,183700,23602764950,28700,28700,28700,28700,0
|
|
20250212,183600,23602764950,28700,28700,28700,28700,0
|
|
20250212,183500,23602764950,28700,28700,28700,28700,0
|
|
20250212,183400,23602764950,28700,28700,28700,28700,0
|
|
20250212,183300,23602764950,28700,28700,28700,28700,0
|
|
20250212,183200,23602764950,28700,28700,28700,28700,0
|
|
20250212,183100,23602764950,28700,28700,28700,28700,0
|
|
20250212,183000,23602764950,28700,28700,28700,28700,0
|
|
20250212,182900,23602764950,28700,28700,28700,28700,0
|
|
20250212,182800,23602764950,28700,28700,28700,28700,0
|
|
20250212,182700,23602764950,28700,28700,28700,28700,0
|
|
20250212,182600,23602764950,28700,28700,28700,28700,0
|
|
20250212,182500,23602764950,28700,28700,28700,28700,0
|
|
20250212,182400,23602764950,28700,28700,28700,28700,0
|
|
20250212,182300,23602764950,28700,28700,28700,28700,0
|
|
20250212,182200,23602764950,28700,28700,28700,28700,0
|
|
20250212,182100,23602764950,28700,28700,28700,28700,0
|
|
20250212,182000,23602764950,28700,28700,28700,28700,0
|
|
20250212,181900,23602764950,28700,28700,28700,28700,0
|
|
20250212,181800,23602764950,28700,28700,28700,28700,0
|
|
20250212,181700,23602764950,28700,28700,28700,28700,0
|
|
20250212,181600,23602764950,28700,28700,28700,28700,0
|
|
20250212,181500,23602764950,28700,28700,28700,28700,0
|
|
20250212,181400,23602764950,28700,28700,28700,28700,0
|
|
20250212,181300,23602764950,28700,28700,28700,28700,0
|
|
20250212,181200,23602764950,28700,28700,28700,28700,0
|
|
20250212,181100,23602764950,28700,28700,28700,28700,7439
|
|
20250212,181000,23602764950,28700,28700,28700,28700,0
|
|
20250212,180900,23602764950,28700,28700,28700,28700,0
|
|
20250212,180800,23602764950,28700,28700,28700,28700,0
|
|
20250212,180700,23602764950,28700,28700,28700,28700,0
|
|
20250212,180600,23602764950,28700,28700,28700,28700,0
|
|
20250212,180500,23602764950,28700,28700,28700,28700,0
|
|
20250212,180400,23602764950,28700,28700,28700,28700,0
|
|
20250212,180300,23602764950,28700,28700,28700,28700,0
|
|
20250212,180200,23602764950,28700,28700,28700,28700,0
|
|
20250212,180100,23602764950,28700,28700,28700,28700,0
|
|
20250212,180000,23602764950,28700,28700,28700,28700,0
|
|
20250212,175900,23602764950,28700,28700,28700,28700,0
|
|
20250212,175800,23602764950,28700,28700,28700,28700,0
|
|
20250212,175700,23602764950,28700,28700,28700,28700,0
|
|
20250212,175600,23602764950,28700,28700,28700,28700,0
|
|
20250212,175500,23602764950,28700,28700,28700,28700,0
|
|
20250212,175400,23602764950,28700,28700,28700,28700,0
|
|
20250212,175300,23602764950,28700,28700,28700,28700,0
|
|
20250212,175200,23602764950,28700,28700,28700,28700,0
|
|
20250212,175100,23602764950,28700,28700,28700,28700,0
|
|
20250212,175000,23602764950,28700,28700,28700,28700,0
|
|
20250212,174900,23602764950,28700,28700,28700,28700,0
|
|
20250212,174800,23602764950,28700,28700,28700,28700,0
|
|
20250212,174700,23602764950,28700,28700,28700,28700,0
|
|
20250212,174600,23602764950,28700,28700,28700,28700,0
|
|
20250212,174500,23602764950,28700,28700,28700,28700,0
|
|
20250212,174400,23602764950,28700,28700,28700,28700,0
|
|
20250212,174300,23602764950,28700,28700,28700,28700,0
|
|
20250212,174200,23602764950,28700,28700,28700,28700,0
|
|
20250212,174100,23602764950,28700,28700,28700,28700,7439
|
|
20250212,174000,23602764950,28700,28700,28700,28700,0
|
|
20250212,173900,23602764950,28700,28700,28700,28700,0
|
|
20250212,173800,23602764950,28700,28700,28700,28700,0
|
|
20250212,173700,23602764950,28700,28700,28700,28700,0
|
|
20250212,173600,23602764950,28700,28700,28700,28700,0
|
|
20250212,173500,23602764950,28700,28700,28700,28700,0
|
|
20250212,173400,23602764950,28700,28700,28700,28700,0
|
|
20250212,173300,23602764950,28700,28700,28700,28700,0
|
|
20250212,173200,23602764950,28700,28700,28700,28700,0
|
|
20250212,173100,23602764950,28700,28700,28700,28700,0
|
|
20250212,173000,23602764950,28700,28700,28700,28700,0
|
|
20250212,172900,23602764950,28700,28700,28700,28700,0
|
|
20250212,172800,23602764950,28700,28700,28700,28700,0
|
|
20250212,172700,23602764950,28700,28700,28700,28700,0
|
|
20250212,172600,23602764950,28700,28700,28700,28700,0
|
|
20250212,172500,23602764950,28700,28700,28700,28700,0
|
|
20250212,172400,23602764950,28700,28700,28700,28700,0
|
|
20250212,172300,23602764950,28700,28700,28700,28700,0
|
|
20250212,172200,23602764950,28700,28700,28700,28700,0
|
|
20250212,172100,23602764950,28700,28700,28700,28700,0
|
|
20250212,172000,23602764950,28700,28700,28700,28700,0
|
|
20250212,171900,23602764950,28700,28700,28700,28700,0
|
|
20250212,171800,23602764950,28700,28700,28700,28700,0
|
|
20250212,171700,23602764950,28700,28700,28700,28700,0
|
|
20250212,171600,23602764950,28700,28700,28700,28700,0
|
|
20250212,171500,23602764950,28700,28700,28700,28700,0
|
|
20250212,171400,23602764950,28700,28700,28700,28700,0
|
|
20250212,171300,23602764950,28700,28700,28700,28700,0
|
|
20250212,171200,23602764950,28700,28700,28700,28700,0
|
|
20250212,171100,23602764950,28700,28700,28700,28700,7439
|
|
20250212,171000,23602764950,28700,28700,28700,28700,0
|
|
20250212,170900,23602764950,28700,28700,28700,28700,0
|
|
20250212,170800,23602764950,28700,28700,28700,28700,0
|
|
20250212,170700,23602764950,28700,28700,28700,28700,0
|
|
20250212,170600,23602764950,28700,28700,28700,28700,0
|
|
20250212,170500,23602764950,28700,28700,28700,28700,0
|
|
20250212,170400,23602764950,28700,28700,28700,28700,0
|
|
20250212,170300,23602764950,28700,28700,28700,28700,0
|
|
20250212,170200,23602764950,28700,28700,28700,28700,0
|
|
20250212,170100,23602764950,28700,28700,28700,28700,0
|
|
20250212,170000,23602764950,28700,28700,28700,28700,0
|
|
20250212,165900,23602764950,28700,28700,28700,28700,0
|
|
20250212,165800,23602764950,28700,28700,28700,28700,0
|
|
20250212,165700,23602764950,28700,28700,28700,28700,0
|
|
20250212,165600,23602764950,28700,28700,28700,28700,0
|
|
20250212,165500,23602764950,28700,28700,28700,28700,0
|
|
20250212,165400,23602764950,28700,28700,28700,28700,0
|
|
20250212,165300,23602764950,28700,28700,28700,28700,0
|
|
20250212,165200,23602764950,28700,28700,28700,28700,0
|
|
20250212,165100,23602764950,28700,28700,28700,28700,0
|
|
20250212,165000,23602764950,28700,28700,28700,28700,0
|
|
20250212,164900,23602764950,28700,28700,28700,28700,0
|
|
20250212,164800,23602764950,28700,28700,28700,28700,0
|
|
20250212,164700,23602764950,28700,28700,28700,28700,0
|
|
20250212,164600,23602764950,28700,28700,28700,28700,0
|
|
20250212,164500,23602764950,28700,28700,28700,28700,0
|
|
20250212,164400,23602764950,28700,28700,28700,28700,0
|
|
20250212,164300,23602764950,28700,28700,28700,28700,0
|
|
20250212,164200,23602764950,28700,28700,28700,28700,0
|
|
20250212,164100,23602764950,28700,28700,28700,28700,7439
|
|
20250212,164000,23602764950,28700,28700,28700,28700,0
|
|
20250212,163900,23602764950,28700,28700,28700,28700,0
|
|
20250212,163800,23602764950,28700,28700,28700,28700,0
|
|
20250212,163700,23602764950,28700,28700,28700,28700,0
|
|
20250212,163600,23602764950,28700,28700,28700,28700,0
|
|
20250212,163500,23602764950,28700,28700,28700,28700,0
|
|
20250212,163400,23602764950,28700,28700,28700,28700,0
|
|
20250212,163300,23602764950,28700,28700,28700,28700,0
|
|
20250212,163200,23602764950,28700,28700,28700,28700,0
|
|
20250212,163100,23602764950,28700,28700,28700,28700,0
|
|
20250212,163000,23602764950,28700,28700,28700,28700,0
|
|
20250212,162900,23602764950,28700,28700,28700,28700,0
|
|
20250212,162800,23602764950,28700,28700,28700,28700,0
|
|
20250212,162700,23602764950,28700,28700,28700,28700,0
|
|
20250212,162600,23602764950,28700,28700,28700,28700,0
|
|
20250212,162500,23602764950,28700,28700,28700,28700,0
|
|
20250212,162400,23602764950,28700,28700,28700,28700,0
|
|
20250212,162300,23602764950,28700,28700,28700,28700,0
|
|
20250212,162200,23602764950,28700,28700,28700,28700,0
|
|
20250212,162100,23602764950,28700,28700,28700,28700,0
|
|
20250212,162000,23602764950,28700,28700,28700,28700,0
|
|
20250212,161900,23602764950,28700,28700,28700,28700,0
|
|
20250212,161800,23602764950,28700,28700,28700,28700,0
|
|
20250212,161700,23602764950,28700,28700,28700,28700,0
|
|
20250212,161600,23602764950,28700,28700,28700,28700,0
|
|
20250212,161500,23602764950,28700,28700,28700,28700,0
|
|
20250212,161400,23602764950,28700,28700,28700,28700,0
|
|
20250212,161300,23602764950,28700,28700,28700,28700,0
|
|
20250212,161200,23602764950,28700,28700,28700,28700,0
|
|
20250212,161100,23602764950,28700,28700,28700,28700,7439
|
|
20250212,161000,23602764950,28700,28700,28700,28700,0
|
|
20250212,160900,23602764950,28700,28700,28700,28700,0
|
|
20250212,160800,23602764950,28700,28700,28700,28700,0
|
|
20250212,160700,23602764950,28700,28700,28700,28700,0
|
|
20250212,160600,23602764950,28700,28700,28700,28700,0
|
|
20250212,160500,23602764950,28700,28700,28700,28700,0
|
|
20250212,160400,23602764950,28700,28700,28700,28700,0
|
|
20250212,160300,23602764950,28700,28700,28700,28700,0
|
|
20250212,160200,23602764950,28700,28700,28700,28700,0
|
|
20250212,160100,23602764950,28700,28700,28700,28700,0
|
|
20250212,160000,23602764950,28700,28700,28700,28700,0
|
|
20250212,155900,23602764950,28700,28700,28700,28700,0
|
|
20250212,155800,23602764950,28700,28700,28700,28700,0
|
|
20250212,155700,23602764950,28700,28700,28700,28700,0
|
|
20250212,155600,23602764950,28700,28700,28700,28700,0
|
|
20250212,155500,23602764950,28700,28700,28700,28700,0
|
|
20250212,155400,23602764950,28700,28700,28700,28700,0
|
|
20250212,155300,23602764950,28700,28700,28700,28700,0
|
|
20250212,155200,23602764950,28700,28700,28700,28700,0
|
|
20250212,155100,23602764950,28700,28700,28700,28700,0
|
|
20250212,155000,23602764950,28700,28700,28700,28700,0
|
|
20250212,154900,23602764950,28700,28700,28700,28700,0
|
|
20250212,154800,23602764950,28700,28700,28700,28700,0
|
|
20250212,154700,23602764950,28700,28700,28700,28700,0
|
|
20250212,154600,23602764950,28700,28700,28700,28700,0
|
|
20250212,154500,23602764950,28700,28700,28700,28700,0
|
|
20250212,154400,23602764950,28700,28700,28700,28700,0
|
|
20250212,154300,23602764950,28700,28700,28700,28700,0
|
|
20250212,154200,23602764950,28700,28700,28700,28700,0
|
|
20250212,154100,23602764950,28700,28700,28700,28700,7439
|
|
20250212,154000,23602764950,28700,28700,28700,28700,0
|
|
20250212,153900,23602764950,28700,28700,28700,28700,0
|
|
20250212,153800,23602764950,28700,28700,28700,28700,0
|
|
20250212,153700,23602764950,28700,28700,28700,28700,0
|
|
20250212,153600,23602764950,28700,28700,28700,28700,0
|
|
20250212,153500,23602764950,28700,28700,28700,28700,0
|
|
20250212,153400,23602764950,28700,28700,28700,28700,0
|
|
20250212,153300,23602764950,28700,28700,28700,28700,0
|
|
20250212,153200,23602764950,28700,28700,28700,28700,0
|
|
20250212,153100,23602764950,28700,28700,28700,28700,0
|
|
20250212,153000,23602764950,28700,28700,28700,28700,7439
|
|
20250212,152900,23389265650,28750,28750,28750,28750,0
|
|
20250212,152800,23389265650,28750,28750,28750,28750,0
|
|
20250212,152700,23389265650,28750,28750,28750,28750,0
|
|
20250212,152600,23389265650,28750,28750,28750,28750,0
|
|
20250212,152500,23389265650,28750,28750,28750,28750,0
|
|
20250212,152400,23389265650,28750,28750,28750,28750,0
|
|
20250212,152300,23389265650,28750,28750,28750,28750,0
|
|
20250212,152200,23389265650,28750,28750,28750,28750,0
|
|
20250212,152100,23389265650,28750,28750,28750,28750,0
|
|
20250212,152000,23389265650,28750,28750,28750,28750,0
|
|
20250212,151900,23389265650,28750,28750,28950,28700,863
|
|
20250212,151800,23364459500,28650,28850,28900,28650,1505
|
|
20250212,151700,23321213900,28850,28800,28950,28800,2233
|
|
20250212,151600,23256860500,28800,28800,29000,28750,440
|
|
20250212,151500,23244169600,29000,28900,29000,28750,1781
|
|
20250212,151400,23192886100,28900,29000,29000,28900,453
|
|
20250212,151300,23179781200,29000,29050,29050,28900,400
|
|
20250212,151200,23168188250,29050,28900,29050,28900,990
|
|
20250212,151100,23139514500,28900,29000,29050,28900,1042
|
|
20250212,151000,23109303750,29000,28900,29000,28800,5424
|
|
20250212,150900,22952306750,28800,28950,28950,28800,599
|
|
20250212,150800,22934978750,28950,28800,28950,28800,743
|
|
20250212,150700,22913504150,28800,28900,28900,28750,720
|
|
20250212,150600,22892730800,28900,28800,28900,28700,899
|
|
20250212,150500,22866787650,28800,28750,28800,28750,113
|
|
20250212,150400,22863533700,28750,28750,28850,28750,1458
|
|
20250212,150300,22821523000,28800,28750,28800,28600,2280
|
|
20250212,150200,22756122950,28800,28850,28900,28750,1799
|
|
20250212,150100,22704321500,28850,28800,28900,28800,259
|
|
20250212,150000,22696857700,28900,28850,28900,28800,679
|
|
20250212,145900,22677241700,28850,28850,28850,28800,297
|
|
20250212,145800,22668680650,28850,28850,28900,28750,826
|
|
20250212,145700,22644874850,28900,28850,28900,28750,457
|
|
20250212,145600,22631680800,28800,28750,28900,28750,257
|
|
20250212,145500,22624285150,28750,28900,28900,28750,719
|
|
20250212,145400,22603563300,28900,28900,28900,28800,296
|
|
20250212,145300,22595026550,28900,28950,28950,28850,348
|
|
20250212,145200,22584971150,28900,28900,28950,28900,611
|
|
20250212,145100,22567311950,28950,28900,28950,28850,1504
|
|
20250212,145000,22523848550,28850,28850,28900,28850,206
|
|
20250212,144900,22517903450,28850,28900,28900,28850,452
|
|
20250212,144800,22504857850,28900,28850,28950,28850,604
|
|
20250212,144700,22487413950,28850,28900,29000,28850,337
|
|
20250212,144600,22477672700,28900,29050,29050,28900,748
|
|
20250212,144500,22456026400,28950,29050,29100,28950,934
|
|
20250212,144400,22428968350,28950,29000,29100,28950,1157
|
|
20250212,144300,22395428600,28900,29000,29050,28900,1658
|
|
20250212,144200,22347353550,29050,29050,29050,29000,823
|
|
20250212,144100,22323464050,29050,28950,29050,28900,766
|
|
20250212,144000,22301276400,28950,28900,29000,28900,285
|
|
20250212,143900,22293022400,28900,28900,29000,28900,610
|
|
20250212,143800,22275387400,29000,28950,29000,28850,855
|
|
20250212,143700,22250656950,28950,28950,28950,28850,779
|
|
20250212,143600,22228145000,28950,28950,28950,28900,394
|
|
20250212,143500,22216752400,28950,28950,28950,28850,787
|
|
20250212,143400,22193986100,28950,28950,28950,28900,448
|
|
20250212,143300,22181035550,29000,28950,29000,28900,546
|
|
20250212,143200,22165241250,28950,29000,29000,28900,295
|
|
20250212,143100,22156705700,29000,28950,29000,28900,549
|
|
20250212,143000,22140813200,28950,28850,28950,28800,1429
|
|
20250212,142900,22099538850,28850,28850,28900,28800,340
|
|
20250212,142800,22089742600,28800,28850,28900,28800,408
|
|
20250212,142700,22077975600,28900,28950,28950,28850,382
|
|
20250212,142600,22066939150,28950,28900,29000,28900,634
|
|
20250212,142500,22048605700,28900,29000,29000,28900,570
|
|
20250212,142400,22032114300,29000,29000,29050,28950,362
|
|
20250212,142300,22021632500,28950,29050,29100,28950,555
|
|
20250212,142200,22005554850,29100,29050,29100,28950,389
|
|
20250212,142100,21994280000,29100,29050,29150,29050,586
|
|
20250212,142000,21977232600,29050,29050,29050,28950,336
|
|
20250212,141900,21967481600,29050,29050,29050,29000,578
|
|
20250212,141800,21950697200,28950,29000,29000,28950,935
|
|
20250212,141700,21923583150,29000,29050,29100,28900,1306
|
|
20250212,141600,21885762800,29100,29100,29150,29050,1280
|
|
20250212,141500,21848557550,29150,29200,29200,29050,446
|
|
20250212,141400,21835576800,29200,29100,29200,29050,955
|
|
20250212,141300,21807716250,29100,29050,29100,28950,1125
|
|
20250212,141200,21775055500,29050,29000,29200,28950,1984
|
|
20250212,141100,21717329650,28950,29050,29050,28900,1294
|
|
20250212,141000,21679823500,29100,29050,29100,28950,747
|
|
20250212,140900,21658130350,29050,28950,29050,28900,1377
|
|
20250212,140800,21618252850,28950,28900,28950,28900,269
|
|
20250212,140700,21610476100,28900,28850,28900,28800,410
|
|
20250212,140600,21598641300,28850,28850,28900,28800,111
|
|
20250212,140500,21595438950,28850,28850,28900,28800,1034
|
|
20250212,140400,21565609900,28850,28800,28850,28750,350
|
|
20250212,140300,21555532450,28800,28800,28850,28800,203
|
|
20250212,140200,21549683600,28800,28700,28800,28700,599
|
|
20250212,140100,21532451600,28700,28800,28800,28700,944
|
|
20250212,140000,21505348700,28750,28550,28750,28550,633
|
|
20250212,135900,21487187750,28550,28550,28650,28500,268
|
|
20250212,135800,21479524350,28500,28350,28500,28300,1867
|
|
20250212,135700,21426540200,28400,28750,28750,28350,6001
|
|
20250212,135600,21255902650,28750,28650,28750,28550,426
|
|
20250212,135500,21243710350,28600,28550,28650,28450,1739
|
|
20250212,135400,21194135050,28500,28800,28800,28400,6360
|
|
20250212,135300,21012654350,28750,28850,28850,28700,778
|
|
20250212,135200,20990259350,28850,28600,28900,28600,240
|
|
20250212,135100,20983364900,28750,28800,28850,28550,5874
|
|
20250212,135000,20814936650,28850,28700,28900,28700,1021
|
|
20250212,134900,20785539900,28700,28800,28900,28600,3856
|
|
20250212,134800,20674901000,28900,28900,28950,28700,2964
|
|
20250212,134700,20589582950,28850,29150,29150,28850,2961
|
|
20250212,134600,20503810600,29150,29100,29150,29000,2373
|
|
20250212,134500,20434813000,29100,29000,29150,28800,3272
|
|
20250212,134400,20340298250,28950,28900,29000,28900,754
|
|
20250212,134300,20318463650,28900,28850,29000,28850,346
|
|
20250212,134200,20308459150,29000,29100,29100,28850,7528
|
|
20250212,134100,20090372050,29100,29150,29200,29100,362
|
|
20250212,134000,20079832150,29200,29150,29200,29100,1193
|
|
20250212,133900,20045080100,29200,29250,29300,29150,2518
|
|
20250212,133800,19971573850,29250,29300,29350,29250,1273
|
|
20250212,133700,19934312350,29300,29350,29350,29300,428
|
|
20250212,133600,19921755200,29400,29300,29400,29300,1200
|
|
20250212,133500,19886579700,29350,29300,29400,29250,608
|
|
20250212,133400,19868741100,29300,29300,29400,29300,2462
|
|
20250212,133300,19796563100,29350,29600,29600,29350,627
|
|
20250212,133200,19778130200,29600,29650,29700,29350,5250
|
|
20250212,133100,19623337900,29650,29700,29700,29650,354
|
|
20250212,133000,19612840300,29700,29700,29750,29600,1320
|
|
20250212,132900,19573641050,29650,29650,29700,29600,645
|
|
20250212,132800,19554537250,29750,29650,29750,29600,1065
|
|
20250212,132700,19522907400,29650,29700,29850,29650,706
|
|
20250212,132600,19501918900,29750,29650,29800,29650,998
|
|
20250212,132500,19472276950,29650,29650,29700,29650,1064
|
|
20250212,132400,19440718450,29700,29650,29800,29650,1357
|
|
20250212,132300,19400366550,29650,29800,29850,29650,1639
|
|
20250212,132200,19351604200,29800,29900,29950,29800,919
|
|
20250212,132100,19324132700,29900,29900,29950,29900,659
|
|
20250212,132000,19304425450,29850,29950,30000,29850,2023
|
|
20250212,131900,19243878800,30000,29950,30000,29950,1431
|
|
20250212,131800,19200992400,29850,29950,30000,29850,2371
|
|
20250212,131700,19130013250,30000,29950,30000,29950,1856
|
|
20250212,131600,19074416000,29950,29850,29950,29850,512
|
|
20250212,131500,19059094350,29850,29900,29900,29750,1068
|
|
20250212,131400,19027200650,29900,29900,29900,29750,1198
|
|
20250212,131300,18991447600,29900,29750,29900,29700,742
|
|
20250212,131200,18969305150,29700,29850,29900,29700,675
|
|
20250212,131100,18949188350,29850,29850,29950,29700,2295
|
|
20250212,131000,18880772700,29950,29950,30000,29800,3652
|
|
20250212,130900,18771575350,29950,30000,30000,29900,3135
|
|
20250212,130800,18677618100,30000,29750,30000,29750,36721
|
|
20250212,130700,17579122200,29700,29800,29800,29700,586
|
|
20250212,130600,17561693400,29800,29700,29800,29700,1071
|
|
20250212,130500,17529782200,29800,29750,29800,29700,545
|
|
20250212,130400,17513547900,29800,29700,29800,29700,9965
|
|
20250212,130300,17217446150,29650,29650,29700,29600,416
|
|
20250212,130200,17205098750,29600,29600,29650,29600,1038
|
|
20250212,130100,17174344400,29650,29600,29650,29600,492
|
|
20250212,130000,17159761300,29600,29550,29650,29550,979
|
|
20250212,125900,17130769000,29550,29400,29600,29400,1102
|
|
20250212,125800,17098212700,29450,29600,29600,29350,1445
|
|
20250212,125700,17055653100,29550,29500,29600,29450,554
|
|
20250212,125600,17039284500,29550,29500,29600,29450,2489
|
|
20250212,125500,16965875150,29600,29600,29650,29550,1074
|
|
20250212,125400,16934074850,29650,29550,29650,29550,568
|
|
20250212,125300,16917243300,29600,29450,29650,29450,914
|
|
20250212,125200,16890198800,29450,29700,29700,29450,2190
|
|
20250212,125100,16825442200,29700,29700,29750,29650,1149
|
|
20250212,125000,16791327250,29700,29700,29750,29700,933
|
|
20250212,124900,16763596900,29700,29650,29750,29650,435
|
|
20250212,124800,16750667200,29700,29700,29750,29650,907
|
|
20250212,124700,16723716650,29700,29750,29800,29700,618
|
|
20250212,124600,16705332800,29800,29750,29800,29750,975
|
|
20250212,124500,16676285550,29800,29750,29800,29750,528
|
|
20250212,124400,16660559600,29750,29700,29800,29700,778
|
|
20250212,124300,16637421150,29700,29750,29750,29700,524
|
|
20250212,124200,16621835600,29750,29700,29800,29700,915
|
|
20250212,124100,16594604700,29700,29750,29800,29700,969
|
|
20250212,124000,16565758500,29800,29750,29800,29750,1072
|
|
20250212,123900,16533824100,29800,29750,29800,29750,194
|
|
20250212,123800,16528047900,29750,29750,29800,29750,1060
|
|
20250212,123700,16496466650,29750,29700,29800,29700,827
|
|
20250212,123600,16471839800,29750,29650,29800,29650,544
|
|
20250212,123500,16455644250,29800,29650,29800,29600,1770
|
|
20250212,123400,16403017700,29700,29600,29750,29600,1008
|
|
20250212,123300,16373086700,29700,29650,29750,29600,1056
|
|
20250212,123200,16341724200,29650,29600,29700,29600,718
|
|
20250212,123100,16320427750,29650,29650,29700,29600,1032
|
|
20250212,123000,16289793800,29700,29650,29700,29650,479
|
|
20250212,122900,16275590650,29700,29650,29700,29600,1287
|
|
20250212,122800,16237455150,29700,29650,29700,29650,820
|
|
20250212,122700,16213121900,29650,29600,29750,29600,673
|
|
20250212,122600,16193140250,29600,29600,29700,29600,996
|
|
20250212,122500,16163612500,29600,29650,29750,29600,958
|
|
20250212,122400,16135208200,29700,29650,29750,29650,904
|
|
20250212,122300,16108352250,29800,29700,29800,29700,602
|
|
20250212,122200,16090454200,29700,29800,29850,29700,1346
|
|
20250212,122100,16050346150,29800,29800,29850,29750,319
|
|
20250212,122000,16040844350,29800,29750,29850,29750,3150
|
|
20250212,121900,15946933400,29750,29750,29800,29700,2268
|
|
20250212,121800,15879438350,29750,29700,29750,29700,1153
|
|
20250212,121700,15845149250,29750,29650,29750,29650,567
|
|
20250212,121600,15828287000,29650,29800,29850,29650,2593
|
|
20250212,121500,15751095900,29800,29750,29850,29750,2230
|
|
20250212,121400,15684659950,29750,29750,29800,29700,720
|
|
20250212,121300,15663219650,29750,29750,29800,29700,1939
|
|
20250212,121200,15605520750,29750,29800,29800,29750,545
|
|
20250212,121100,15589304450,29800,29750,29850,29750,4376
|
|
20250212,121000,15458916700,29800,29700,29800,29700,696
|
|
20250212,120900,15438200450,29750,29650,29750,29550,1807
|
|
20250212,120800,15384674400,29700,29650,29800,29650,1278
|
|
20250212,120700,15346660450,29800,29700,29900,29600,1593
|
|
20250212,120600,15299251850,29850,29750,29850,29700,955
|
|
20250212,120500,15270794500,29850,29650,29900,29600,3658
|
|
20250212,120400,15161744700,29650,29650,29750,29600,1152
|
|
20250212,120300,15127496100,29650,29650,29750,29650,753
|
|
20250212,120200,15105132900,29750,29550,29750,29500,728
|
|
20250212,120100,15083521000,29600,29500,29750,29500,753
|
|
20250212,120000,15061199350,29650,29450,29650,29450,802
|
|
20250212,115900,15037507300,29600,29550,29650,29450,1396
|
|
20250212,115800,14996295750,29600,29600,29700,29600,892
|
|
20250212,115700,14969884950,29750,29550,29800,29550,1142
|
|
20250212,115600,14935978950,29550,29850,29900,29450,3273
|
|
20250212,115500,14838615100,29900,29800,29900,29800,1348
|
|
20250212,115400,14798355700,29900,29900,29900,29750,3869
|
|
20250212,115300,14682968750,29950,29850,29950,29800,5007
|
|
20250212,115200,14533400400,29850,29850,29900,29800,2898
|
|
20250212,115100,14446840100,29900,29750,29900,29750,5933
|
|
20250212,115000,14269781700,29800,29500,29800,29500,19351
|
|
20250212,114900,13695842100,29550,29450,29550,29450,3426
|
|
20250212,114800,13594615600,29500,29500,29550,29450,1932
|
|
20250212,114700,13537624350,29500,29400,29550,29400,8652
|
|
20250212,114600,13282596150,29450,29350,29450,29350,671
|
|
20250212,114500,13262850250,29400,29400,29450,29350,603
|
|
20250212,114400,13245117450,29400,29350,29400,29350,915
|
|
20250212,114300,13218222800,29400,29400,29450,29400,1427
|
|
20250212,114200,13176224400,29450,29250,29450,29250,7363
|
|
20250212,114100,12959818400,29300,29350,29350,29250,904
|
|
20250212,114000,12933309950,29350,29300,29350,29250,338
|
|
20250212,113900,12923414850,29350,29250,29350,29250,527
|
|
20250212,113800,12907962950,29300,29250,29350,29250,1065
|
|
20250212,113700,12876728000,29350,29300,29350,29250,1846
|
|
20250212,113600,12822598600,29350,29250,29350,29250,964
|
|
20250212,113500,12794354050,29300,29250,29300,29250,416
|
|
20250212,113400,12782179300,29300,29300,29350,29200,1059
|
|
20250212,113300,12751165700,29350,29300,29350,29300,1141
|
|
20250212,113200,12717688000,29300,29300,29350,29250,2251
|
|
20250212,113100,12651727750,29250,29150,29300,29150,1281
|
|
20250212,113000,12614279050,29200,29150,29200,29150,626
|
|
20250212,112900,12596006950,29200,29100,29200,29100,1869
|
|
20250212,112800,12541504300,29100,29150,29150,29100,620
|
|
20250212,112700,12523457800,29100,29050,29150,29050,1134
|
|
20250212,112600,12490468550,29100,29000,29100,29000,996
|
|
20250212,112500,12461517450,29050,29050,29100,28800,897
|
|
20250212,112400,12435498250,29100,28700,29100,28600,13836
|
|
20250212,112300,12035639100,28800,28700,28800,28650,768
|
|
20250212,112200,12013562750,28750,28700,28750,28700,133
|
|
20250212,112100,12009743100,28700,28700,28800,28700,654
|
|
20250212,112000,11990971350,28800,28750,28800,28700,237
|
|
20250212,111900,11984163750,28800,28700,28800,28700,178
|
|
20250212,111800,11979048450,28750,28700,28800,28700,142
|
|
20250212,111700,11974972500,28800,28700,28800,28700,134
|
|
20250212,111600,11971118850,28800,28750,28800,28750,174
|
|
20250212,111500,11966110700,28750,28750,28850,28750,596
|
|
20250212,111400,11948927700,28800,28700,28800,28700,788
|
|
20250212,111300,11926255900,28700,28700,28750,28700,453
|
|
20250212,111200,11913251400,28750,28650,28750,28650,1540
|
|
20250212,111100,11869050750,28700,28650,28700,28650,140
|
|
20250212,111000,11865037250,28650,28650,28700,28650,178
|
|
20250212,110900,11859936900,28700,28650,28700,28650,132
|
|
20250212,110800,11856152400,28700,28650,28700,28650,157
|
|
20250212,110700,11851653750,28650,28700,28750,28650,747
|
|
20250212,110600,11830213150,28750,28700,28750,28700,102
|
|
20250212,110500,11827283050,28750,28750,28750,28700,671
|
|
20250212,110400,11807995300,28800,28750,28850,28750,201
|
|
20250212,110300,11802208650,28850,28750,28850,28700,210
|
|
20250212,110200,11796165650,28750,28700,28800,28650,352
|
|
20250212,110100,11786050350,28700,28650,28850,28650,244
|
|
20250212,110000,11779050250,28650,28700,28850,28650,781
|
|
20250212,105900,11756580800,28700,28650,28800,28600,791
|
|
20250212,105800,11733890400,28700,28800,28800,28650,1642
|
|
20250212,105700,11686721850,28750,28750,28850,28750,710
|
|
20250212,105600,11666287900,28700,28700,28750,28650,248
|
|
20250212,105500,11659167050,28700,28700,28700,28650,148
|
|
20250212,105400,11654920250,28700,28650,28700,28650,228
|
|
20250212,105300,11648386150,28700,28650,28700,28650,298
|
|
20250212,105200,11639836250,28650,28550,28650,28550,2491
|
|
20250212,105100,11568592800,28550,28500,28550,28450,800
|
|
20250212,105000,11545811050,28500,28500,28500,28450,479
|
|
20250212,104900,11532181700,28450,28450,28500,28450,321
|
|
20250212,104800,11523045300,28500,28500,28500,28450,448
|
|
20250212,104700,11510288750,28500,28500,28550,28450,632
|
|
20250212,104600,11492306100,28500,28550,28550,28450,378
|
|
20250212,104500,11481542800,28500,28600,28650,28500,1775
|
|
20250212,104400,11430904200,28600,28600,28600,28550,116
|
|
20250212,104300,11427587450,28600,28550,28600,28550,185
|
|
20250212,104200,11422304900,28550,28550,28550,28500,405
|
|
20250212,104100,11410752150,28500,28500,28600,28500,116
|
|
20250212,104000,11407442250,28500,28500,28600,28500,1062
|
|
20250212,103900,11377132700,28550,28550,28600,28500,646
|
|
20250212,103800,11358689550,28600,28650,28650,28550,1234
|
|
20250212,103700,11323385550,28650,28550,28700,28500,848
|
|
20250212,103600,11299161450,28500,28450,28600,28450,247
|
|
20250212,103500,11292121100,28450,28550,28550,28450,2213
|
|
20250212,103400,11229054250,28600,28700,28700,28600,129
|
|
20250212,103300,11225363550,28700,28550,28700,28500,1060
|
|
20250212,103200,11195117650,28650,28550,28700,28500,1002
|
|
20250212,103100,11166510350,28550,28650,28800,28500,1675
|
|
20250212,103000,11118629500,28500,28650,28650,28500,979
|
|
20250212,102900,11090637050,28650,28600,28650,28500,1767
|
|
20250212,102800,11040172100,28650,28900,28900,28550,4044
|
|
20250212,102700,10924230800,28850,28900,28900,28850,211
|
|
20250212,102600,10918134350,28900,28850,28900,28750,424
|
|
20250212,102500,10905921100,28850,28800,28900,28800,100
|
|
20250212,102400,10903038850,28800,28800,28900,28800,205
|
|
20250212,102300,10897130550,28800,28750,28950,28750,947
|
|
20250212,102200,10869880250,28800,28900,28950,28800,4720
|
|
20250212,102100,10733828750,28900,28900,29000,28900,1123
|
|
20250212,102000,10701349900,28950,28950,29000,28900,1041
|
|
20250212,101900,10671215200,28900,28950,28950,28900,317
|
|
20250212,101800,10662040150,28950,28850,28950,28850,1289
|
|
20250212,101700,10624779400,28850,28800,28900,28750,1626
|
|
20250212,101600,10577972550,28800,28950,29000,28750,3301
|
|
20250212,101500,10482636000,28950,29050,29150,28950,2901
|
|
20250212,101400,10398497400,29100,29100,29200,29100,1455
|
|
20250212,101300,10356119000,29200,29400,29450,29100,3667
|
|
20250212,101200,10248805000,29450,29200,29450,29200,12018
|
|
20250212,101100,9896074800,29250,29200,29250,29150,420
|
|
20250212,101000,9883799700,29200,29250,29300,29150,2666
|
|
20250212,100900,9805781350,29300,29300,29350,29250,884
|
|
20250212,100800,9779883600,29300,29300,29350,29250,2426
|
|
20250212,100700,9708777150,29300,29200,29300,29200,1750
|
|
20250212,100600,9657548050,29200,29250,29250,29200,233
|
|
20250212,100500,9650735300,29250,29200,29250,29200,230
|
|
20250212,100400,9644015600,29250,29250,29250,29200,376
|
|
20250212,100300,9633018100,29250,29250,29250,29200,833
|
|
20250212,100200,9608665000,29250,29200,29250,29200,331
|
|
20250212,100100,9598997500,29200,29250,29250,29200,111
|
|
20250212,100000,9595753500,29250,29050,29250,29050,851
|
|
20250212,095900,9570920400,29050,29150,29200,29050,1219
|
|
20250212,095800,9535488450,29150,29200,29200,29050,250
|
|
20250212,095700,9528218950,29050,29000,29250,29000,867
|
|
20250212,095600,9502982300,29000,29050,29100,29000,1110
|
|
20250212,095500,9470748450,29050,29100,29150,29050,582
|
|
20250212,095400,9453816150,29100,29300,29300,29100,1221
|
|
20250212,095300,9418131800,29300,29100,29350,29100,4714
|
|
20250212,095200,9280346150,29100,29050,29150,29000,1231
|
|
20250212,095100,9244586750,29050,29100,29150,29000,996
|
|
20250212,095000,9215641950,29100,29100,29150,29100,458
|
|
20250212,094900,9202311000,29150,29000,29150,29000,3001
|
|
20250212,094800,9115052550,29050,29150,29150,29000,2365
|
|
20250212,094700,9046298250,29150,29200,29200,29050,712
|
|
20250212,094600,9025594100,29200,29100,29200,29000,830
|
|
20250212,094500,9001447250,29150,29250,29300,29150,1264
|
|
20250212,094400,8964527100,29300,29100,29300,29100,1480
|
|
20250212,094300,8921279400,29100,28950,29100,28950,3624
|
|
20250212,094200,8816012700,28950,29000,29100,28950,2220
|
|
20250212,094100,8751618150,29000,29200,29200,28900,5323
|
|
20250212,094000,8597153200,29200,29150,29200,29000,3964
|
|
20250212,093900,8481878350,29150,29250,29250,29150,1396
|
|
20250212,093800,8441110050,29250,29300,29300,29200,727
|
|
20250212,093700,8419874600,29300,29200,29300,29200,1275
|
|
20250212,093600,8382619900,29300,29200,29300,29150,1708
|
|
20250212,093500,8332704850,29150,29350,29350,29150,2452
|
|
20250212,093400,8261007650,29350,29350,29350,29300,1503
|
|
20250212,093300,8216951050,29300,29450,29450,29250,2409
|
|
20250212,093200,8146209400,29450,29300,29450,29250,4356
|
|
20250212,093100,8018170150,29300,29200,29300,29150,2276
|
|
20250212,093000,7951617900,29200,29250,29250,29150,2228
|
|
20250212,092900,7886557750,29300,29350,29400,29250,5046
|
|
20250212,092800,7738342800,29350,29100,29350,29050,3268
|
|
20250212,092700,7642743950,29100,29200,29300,29050,3034
|
|
20250212,092600,7554404700,29200,29200,29400,29200,2568
|
|
20250212,092500,7479323300,29200,29350,29450,29200,2660
|
|
20250212,092400,7401493400,29450,29400,29450,29350,2742
|
|
20250212,092300,7320825250,29400,29300,29450,29250,4927
|
|
20250212,092200,7176122200,29250,29350,29400,29100,7607
|
|
20250212,092100,6953974450,29400,29750,29750,29350,13766
|
|
20250212,092000,6547623550,29750,29650,29750,29350,26033
|
|
20250212,091900,5776633300,29650,29650,29650,29650,0
|
|
20250212,091800,5776633300,29650,29650,29650,29600,1271
|
|
20250212,091700,5738979600,29600,29150,29650,29150,18598
|
|
20250212,091600,5192188650,29200,28900,29450,28850,24545
|
|
20250212,091500,4476801200,28900,28300,28900,28300,37431
|
|
20250212,091400,3403427800,28300,28350,28400,28300,872
|
|
20250212,091300,3378711550,28350,28350,28400,28350,1086
|
|
20250212,091200,3347911650,28350,28500,28500,28350,5006
|
|
20250212,091100,3205603300,28500,28400,28550,28350,6166
|
|
20250212,091000,3030121750,28400,28250,28600,28150,9688
|
|
20250212,090900,2754904750,28250,28250,28350,28150,2907
|
|
20250212,090800,2672881350,28200,28500,28600,28200,12478
|
|
20250212,090700,2317169450,28500,28550,28600,28450,5801
|
|
20250212,090600,2151693550,28600,28500,28650,28450,13758
|
|
20250212,090500,1758809900,28450,28450,28550,28300,8910
|
|
20250212,090400,1505075300,28500,28350,28500,28250,13877
|
|
20250212,090300,1111126200,28400,28350,28450,28300,9925
|
|
20250212,090200,829425550,28300,27950,28400,27950,17813
|
|
20250212,090100,327606700,28000,27800,28250,27700,7260
|
|
20250212,090000,124801500,27900,27000,27900,27000,4579
|