584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,184100,8527460450,28600,28600,28600,28600,2216
|
|
20250213,184000,8527460450,28600,28600,28600,28600,0
|
|
20250213,183900,8527460450,28600,28600,28600,28600,0
|
|
20250213,183800,8527460450,28600,28600,28600,28600,0
|
|
20250213,183700,8527460450,28600,28600,28600,28600,0
|
|
20250213,183600,8527460450,28600,28600,28600,28600,0
|
|
20250213,183500,8527460450,28600,28600,28600,28600,0
|
|
20250213,183400,8527460450,28600,28600,28600,28600,0
|
|
20250213,183300,8527460450,28600,28600,28600,28600,0
|
|
20250213,183200,8527460450,28600,28600,28600,28600,0
|
|
20250213,183100,8527460450,28600,28600,28600,28600,0
|
|
20250213,183000,8527460450,28600,28600,28600,28600,0
|
|
20250213,182900,8527460450,28600,28600,28600,28600,0
|
|
20250213,182800,8527460450,28600,28600,28600,28600,0
|
|
20250213,182700,8527460450,28600,28600,28600,28600,0
|
|
20250213,182600,8527460450,28600,28600,28600,28600,0
|
|
20250213,182500,8527460450,28600,28600,28600,28600,0
|
|
20250213,182400,8527460450,28600,28600,28600,28600,0
|
|
20250213,182300,8527460450,28600,28600,28600,28600,0
|
|
20250213,182200,8527460450,28600,28600,28600,28600,0
|
|
20250213,182100,8527460450,28600,28600,28600,28600,0
|
|
20250213,182000,8527460450,28600,28600,28600,28600,0
|
|
20250213,181900,8527460450,28600,28600,28600,28600,0
|
|
20250213,181800,8527460450,28600,28600,28600,28600,0
|
|
20250213,181700,8527460450,28600,28600,28600,28600,0
|
|
20250213,181600,8527460450,28600,28600,28600,28600,0
|
|
20250213,181500,8527460450,28600,28600,28600,28600,0
|
|
20250213,181400,8527460450,28600,28600,28600,28600,0
|
|
20250213,181300,8527460450,28600,28600,28600,28600,0
|
|
20250213,181200,8527460450,28600,28600,28600,28600,0
|
|
20250213,181100,8527460450,28600,28600,28600,28600,2216
|
|
20250213,181000,8527460450,28600,28600,28600,28600,0
|
|
20250213,180900,8527460450,28600,28600,28600,28600,0
|
|
20250213,180800,8527460450,28600,28600,28600,28600,0
|
|
20250213,180700,8527460450,28600,28600,28600,28600,0
|
|
20250213,180600,8527460450,28600,28600,28600,28600,0
|
|
20250213,180500,8527460450,28600,28600,28600,28600,0
|
|
20250213,180400,8527460450,28600,28600,28600,28600,0
|
|
20250213,180300,8527460450,28600,28600,28600,28600,0
|
|
20250213,180200,8527460450,28600,28600,28600,28600,0
|
|
20250213,180100,8527460450,28600,28600,28600,28600,0
|
|
20250213,180000,8527460450,28600,28600,28600,28600,0
|
|
20250213,175900,8527460450,28600,28600,28600,28600,0
|
|
20250213,175800,8527460450,28600,28600,28600,28600,0
|
|
20250213,175700,8527460450,28600,28600,28600,28600,0
|
|
20250213,175600,8527460450,28600,28600,28600,28600,0
|
|
20250213,175500,8527460450,28600,28600,28600,28600,0
|
|
20250213,175400,8527460450,28600,28600,28600,28600,0
|
|
20250213,175300,8527460450,28600,28600,28600,28600,0
|
|
20250213,175200,8527460450,28600,28600,28600,28600,0
|
|
20250213,175100,8527460450,28600,28600,28600,28600,0
|
|
20250213,175000,8527460450,28600,28600,28600,28600,0
|
|
20250213,174900,8527460450,28600,28600,28600,28600,0
|
|
20250213,174800,8527460450,28600,28600,28600,28600,0
|
|
20250213,174700,8527460450,28600,28600,28600,28600,0
|
|
20250213,174600,8527460450,28600,28600,28600,28600,0
|
|
20250213,174500,8527460450,28600,28600,28600,28600,0
|
|
20250213,174400,8527460450,28600,28600,28600,28600,0
|
|
20250213,174300,8527460450,28600,28600,28600,28600,0
|
|
20250213,174200,8527460450,28600,28600,28600,28600,0
|
|
20250213,174100,8527460450,28600,28600,28600,28600,2216
|
|
20250213,174000,8527460450,28600,28600,28600,28600,0
|
|
20250213,173900,8527460450,28600,28600,28600,28600,0
|
|
20250213,173800,8527460450,28600,28600,28600,28600,0
|
|
20250213,173700,8527460450,28600,28600,28600,28600,0
|
|
20250213,173600,8527460450,28600,28600,28600,28600,0
|
|
20250213,173500,8527460450,28600,28600,28600,28600,0
|
|
20250213,173400,8527460450,28600,28600,28600,28600,0
|
|
20250213,173300,8527460450,28600,28600,28600,28600,0
|
|
20250213,173200,8527460450,28600,28600,28600,28600,0
|
|
20250213,173100,8527460450,28600,28600,28600,28600,0
|
|
20250213,173000,8527460450,28600,28600,28600,28600,0
|
|
20250213,172900,8527460450,28600,28600,28600,28600,0
|
|
20250213,172800,8527460450,28600,28600,28600,28600,0
|
|
20250213,172700,8527460450,28600,28600,28600,28600,0
|
|
20250213,172600,8527460450,28600,28600,28600,28600,0
|
|
20250213,172500,8527460450,28600,28600,28600,28600,0
|
|
20250213,172400,8527460450,28600,28600,28600,28600,0
|
|
20250213,172300,8527460450,28600,28600,28600,28600,0
|
|
20250213,172200,8527460450,28600,28600,28600,28600,0
|
|
20250213,172100,8527460450,28600,28600,28600,28600,0
|
|
20250213,172000,8527460450,28600,28600,28600,28600,0
|
|
20250213,171900,8527460450,28600,28600,28600,28600,0
|
|
20250213,171800,8527460450,28600,28600,28600,28600,0
|
|
20250213,171700,8527460450,28600,28600,28600,28600,0
|
|
20250213,171600,8527460450,28600,28600,28600,28600,0
|
|
20250213,171500,8527460450,28600,28600,28600,28600,0
|
|
20250213,171400,8527460450,28600,28600,28600,28600,0
|
|
20250213,171300,8527460450,28600,28600,28600,28600,0
|
|
20250213,171200,8527460450,28600,28600,28600,28600,0
|
|
20250213,171100,8527460450,28600,28600,28600,28600,2216
|
|
20250213,171000,8527460450,28600,28600,28600,28600,0
|
|
20250213,170900,8527460450,28600,28600,28600,28600,0
|
|
20250213,170800,8527460450,28600,28600,28600,28600,0
|
|
20250213,170700,8527460450,28600,28600,28600,28600,0
|
|
20250213,170600,8527460450,28600,28600,28600,28600,0
|
|
20250213,170500,8527460450,28600,28600,28600,28600,0
|
|
20250213,170400,8527460450,28600,28600,28600,28600,0
|
|
20250213,170300,8527460450,28600,28600,28600,28600,0
|
|
20250213,170200,8527460450,28600,28600,28600,28600,0
|
|
20250213,170100,8527460450,28600,28600,28600,28600,0
|
|
20250213,170000,8527460450,28600,28600,28600,28600,0
|
|
20250213,165900,8527460450,28600,28600,28600,28600,0
|
|
20250213,165800,8527460450,28600,28600,28600,28600,0
|
|
20250213,165700,8527460450,28600,28600,28600,28600,0
|
|
20250213,165600,8527460450,28600,28600,28600,28600,0
|
|
20250213,165500,8527460450,28600,28600,28600,28600,0
|
|
20250213,165400,8527460450,28600,28600,28600,28600,0
|
|
20250213,165300,8527460450,28600,28600,28600,28600,0
|
|
20250213,165200,8527460450,28600,28600,28600,28600,0
|
|
20250213,165100,8527460450,28600,28600,28600,28600,0
|
|
20250213,165000,8527460450,28600,28600,28600,28600,0
|
|
20250213,164900,8527460450,28600,28600,28600,28600,0
|
|
20250213,164800,8527460450,28600,28600,28600,28600,0
|
|
20250213,164700,8527460450,28600,28600,28600,28600,0
|
|
20250213,164600,8527460450,28600,28600,28600,28600,0
|
|
20250213,164500,8527460450,28600,28600,28600,28600,0
|
|
20250213,164400,8527460450,28600,28600,28600,28600,0
|
|
20250213,164300,8527460450,28600,28600,28600,28600,0
|
|
20250213,164200,8527460450,28600,28600,28600,28600,0
|
|
20250213,164100,8527460450,28600,28600,28600,28600,2216
|
|
20250213,164000,8527460450,28600,28600,28600,28600,0
|
|
20250213,163900,8527460450,28600,28600,28600,28600,0
|
|
20250213,163800,8527460450,28600,28600,28600,28600,0
|
|
20250213,163700,8527460450,28600,28600,28600,28600,0
|
|
20250213,163600,8527460450,28600,28600,28600,28600,0
|
|
20250213,163500,8527460450,28600,28600,28600,28600,0
|
|
20250213,163400,8527460450,28600,28600,28600,28600,0
|
|
20250213,163300,8527460450,28600,28600,28600,28600,0
|
|
20250213,163200,8527460450,28600,28600,28600,28600,0
|
|
20250213,163100,8527460450,28600,28600,28600,28600,0
|
|
20250213,163000,8527460450,28600,28600,28600,28600,0
|
|
20250213,162900,8527460450,28600,28600,28600,28600,0
|
|
20250213,162800,8527460450,28600,28600,28600,28600,0
|
|
20250213,162700,8527460450,28600,28600,28600,28600,0
|
|
20250213,162600,8527460450,28600,28600,28600,28600,0
|
|
20250213,162500,8527460450,28600,28600,28600,28600,0
|
|
20250213,162400,8527460450,28600,28600,28600,28600,0
|
|
20250213,162300,8527460450,28600,28600,28600,28600,0
|
|
20250213,162200,8527460450,28600,28600,28600,28600,0
|
|
20250213,162100,8527460450,28600,28600,28600,28600,0
|
|
20250213,162000,8527460450,28600,28600,28600,28600,0
|
|
20250213,161900,8527460450,28600,28600,28600,28600,0
|
|
20250213,161800,8527460450,28600,28600,28600,28600,0
|
|
20250213,161700,8527460450,28600,28600,28600,28600,0
|
|
20250213,161600,8527460450,28600,28600,28600,28600,0
|
|
20250213,161500,8527460450,28600,28600,28600,28600,0
|
|
20250213,161400,8527460450,28600,28600,28600,28600,0
|
|
20250213,161300,8527460450,28600,28600,28600,28600,0
|
|
20250213,161200,8527460450,28600,28600,28600,28600,0
|
|
20250213,161100,8527460450,28600,28600,28600,28600,2216
|
|
20250213,161000,8527460450,28600,28600,28600,28600,0
|
|
20250213,160900,8527460450,28600,28600,28600,28600,0
|
|
20250213,160800,8527460450,28600,28600,28600,28600,0
|
|
20250213,160700,8527460450,28600,28600,28600,28600,0
|
|
20250213,160600,8527460450,28600,28600,28600,28600,0
|
|
20250213,160500,8527460450,28600,28600,28600,28600,0
|
|
20250213,160400,8527460450,28600,28600,28600,28600,0
|
|
20250213,160300,8527460450,28600,28600,28600,28600,0
|
|
20250213,160200,8527460450,28600,28600,28600,28600,0
|
|
20250213,160100,8527460450,28600,28600,28600,28600,0
|
|
20250213,160000,8527460450,28600,28600,28600,28600,0
|
|
20250213,155900,8527460450,28600,28600,28600,28600,0
|
|
20250213,155800,8527460450,28600,28600,28600,28600,0
|
|
20250213,155700,8527460450,28600,28600,28600,28600,0
|
|
20250213,155600,8527460450,28600,28600,28600,28600,0
|
|
20250213,155500,8527460450,28600,28600,28600,28600,0
|
|
20250213,155400,8527460450,28600,28600,28600,28600,0
|
|
20250213,155300,8527460450,28600,28600,28600,28600,0
|
|
20250213,155200,8527460450,28600,28600,28600,28600,0
|
|
20250213,155100,8527460450,28600,28600,28600,28600,0
|
|
20250213,155000,8527460450,28600,28600,28600,28600,0
|
|
20250213,154900,8527460450,28600,28600,28600,28600,0
|
|
20250213,154800,8527460450,28600,28600,28600,28600,0
|
|
20250213,154700,8527460450,28600,28600,28600,28600,0
|
|
20250213,154600,8527460450,28600,28600,28600,28600,0
|
|
20250213,154500,8527460450,28600,28600,28600,28600,0
|
|
20250213,154400,8527460450,28600,28600,28600,28600,0
|
|
20250213,154300,8527460450,28600,28600,28600,28600,0
|
|
20250213,154200,8527460450,28600,28600,28600,28600,0
|
|
20250213,154100,8527460450,28600,28600,28600,28600,2216
|
|
20250213,154000,8527460450,28600,28600,28600,28600,0
|
|
20250213,153900,8527460450,28600,28600,28600,28600,0
|
|
20250213,153800,8527460450,28600,28600,28600,28600,0
|
|
20250213,153700,8527460450,28600,28600,28600,28600,0
|
|
20250213,153600,8527460450,28600,28600,28600,28600,0
|
|
20250213,153500,8527460450,28600,28600,28600,28600,0
|
|
20250213,153400,8527460450,28600,28600,28600,28600,0
|
|
20250213,153300,8527460450,28600,28600,28600,28600,0
|
|
20250213,153200,8527460450,28600,28600,28600,28600,0
|
|
20250213,153100,8527460450,28600,28600,28600,28600,0
|
|
20250213,153000,8527460450,28600,28600,28600,28600,2216
|
|
20250213,152900,8464082850,28700,28700,28700,28700,0
|
|
20250213,152800,8464082850,28700,28700,28700,28700,0
|
|
20250213,152700,8464082850,28700,28700,28700,28700,0
|
|
20250213,152600,8464082850,28700,28700,28700,28700,0
|
|
20250213,152500,8464082850,28700,28700,28700,28700,0
|
|
20250213,152400,8464082850,28700,28700,28700,28700,0
|
|
20250213,152300,8464082850,28700,28700,28700,28700,0
|
|
20250213,152200,8464082850,28700,28700,28700,28700,0
|
|
20250213,152100,8464082850,28700,28700,28700,28700,0
|
|
20250213,152000,8464082850,28700,28700,28700,28700,0
|
|
20250213,151900,8464082850,28700,28700,28750,28650,1363
|
|
20250213,151800,8425006800,28700,28650,28700,28650,253
|
|
20250213,151700,8417755600,28650,28650,28700,28600,587
|
|
20250213,151600,8400946400,28650,28650,28700,28650,219
|
|
20250213,151500,8394671400,28650,28750,28750,28650,1273
|
|
20250213,151400,8358120050,28700,28650,28750,28650,478
|
|
20250213,151300,8344401700,28650,28650,28700,28600,845
|
|
20250213,151200,8320192850,28650,28700,28750,28650,1362
|
|
20250213,151100,8281087600,28700,28750,28750,28700,366
|
|
20250213,151000,8270581350,28700,28700,28750,28700,417
|
|
20250213,150900,8258612650,28700,28700,28750,28700,804
|
|
20250213,150800,8235516300,28700,28700,28750,28700,230
|
|
20250213,150700,8228913700,28700,28700,28750,28700,207
|
|
20250213,150600,8222972600,28700,28700,28750,28700,645
|
|
20250213,150500,8204443150,28700,28700,28750,28700,568
|
|
20250213,150400,8188135700,28700,28700,28750,28700,253
|
|
20250213,150300,8180874000,28700,28700,28800,28700,1135
|
|
20250213,150200,8148257150,28700,28700,28750,28700,427
|
|
20250213,150100,8135995450,28750,28750,28750,28700,296
|
|
20250213,150000,8127497100,28750,28700,28800,28700,1860
|
|
20250213,145900,8074026950,28700,28650,28750,28650,512
|
|
20250213,145800,8059337500,28650,28650,28700,28650,997
|
|
20250213,145700,8030736800,28650,28650,28800,28650,507
|
|
20250213,145600,8016180450,28650,28750,28750,28650,2868
|
|
20250213,145500,7933861950,28700,28650,28750,28650,639
|
|
20250213,145400,7915534550,28700,28600,28700,28600,856
|
|
20250213,145300,7890987900,28600,28550,28650,28550,234
|
|
20250213,145200,7884292700,28550,28650,28650,28550,627
|
|
20250213,145100,7866361800,28550,28550,28650,28500,794
|
|
20250213,145000,7843639700,28500,28500,28650,28500,495
|
|
20250213,144900,7829499200,28500,28450,28600,28450,407
|
|
20250213,144800,7817892700,28450,28550,28600,28450,675
|
|
20250213,144700,7798627300,28500,28500,28600,28450,716
|
|
20250213,144600,7778215700,28500,28500,28550,28500,265
|
|
20250213,144500,7770660550,28500,28500,28600,28500,742
|
|
20250213,144400,7749486850,28500,28500,28550,28500,295
|
|
20250213,144300,7741075950,28500,28500,28550,28500,535
|
|
20250213,144200,7725820750,28500,28650,28700,28500,856
|
|
20250213,144100,7701307800,28650,28600,28700,28600,589
|
|
20250213,144000,7684435250,28600,28600,28650,28600,281
|
|
20250213,143900,7676396600,28600,28600,28650,28550,357
|
|
20250213,143800,7666192850,28550,28550,28600,28550,164
|
|
20250213,143700,7661509350,28600,28550,28650,28550,496
|
|
20250213,143600,7647322350,28600,28650,28650,28550,456
|
|
20250213,143500,7634281100,28600,28600,28600,28600,179
|
|
20250213,143400,7629161700,28650,28650,28650,28550,365
|
|
20250213,143300,7618726250,28650,28650,28650,28600,205
|
|
20250213,143200,7612860500,28650,28550,28650,28550,442
|
|
20250213,143100,7600207600,28550,28550,28600,28550,262
|
|
20250213,143000,7592725500,28600,28500,28600,28500,1117
|
|
20250213,142900,7560837950,28500,28500,28550,28500,689
|
|
20250213,142800,7541201250,28500,28550,28550,28500,387
|
|
20250213,142700,7530170000,28500,28550,28550,28500,247
|
|
20250213,142600,7523130250,28500,28500,28550,28500,638
|
|
20250213,142500,7504933800,28500,28500,28550,28500,224
|
|
20250213,142400,7498549300,28500,28500,28550,28500,298
|
|
20250213,142300,7490049100,28550,28500,28550,28500,414
|
|
20250213,142200,7478245150,28500,28500,28550,28450,260
|
|
20250213,142100,7470834700,28450,28450,28550,28450,423
|
|
20250213,142000,7458780950,28450,28500,28600,28450,392
|
|
20250213,141900,7447600750,28450,28500,28600,28450,448
|
|
20250213,141800,7434816650,28500,28450,28550,28450,489
|
|
20250213,141700,7420892200,28450,28450,28500,28450,388
|
|
20250213,141600,7409844000,28400,28400,28500,28400,496
|
|
20250213,141500,7395736300,28400,28450,28500,28400,316
|
|
20250213,141400,7386745150,28450,28450,28500,28400,428
|
|
20250213,141300,7374570150,28450,28450,28600,28400,327
|
|
20250213,141200,7365252350,28450,28400,28500,28400,1162
|
|
20250213,141100,7332194350,28400,28450,28450,28400,400
|
|
20250213,141000,7320833600,28450,28450,28450,28400,305
|
|
20250213,140900,7312167200,28400,28400,28450,28400,413
|
|
20250213,140800,7300430100,28450,28400,28450,28400,217
|
|
20250213,140700,7294265850,28450,28400,28450,28400,344
|
|
20250213,140600,7284485650,28400,28400,28450,28400,306
|
|
20250213,140500,7275794900,28450,28400,28450,28400,1111
|
|
20250213,140400,7244218100,28400,28400,28450,28400,342
|
|
20250213,140300,7234498050,28400,28400,28450,28400,979
|
|
20250213,140200,7206691350,28450,28500,28550,28450,818
|
|
20250213,140100,7183406450,28500,28500,28500,28500,576
|
|
20250213,140000,7166990450,28500,28550,28600,28500,980
|
|
20250213,135900,7139028650,28600,28600,28600,28550,365
|
|
20250213,135800,7128593250,28600,28600,28650,28600,326
|
|
20250213,135700,7119269450,28600,28600,28650,28600,363
|
|
20250213,135600,7108877850,28600,28600,28650,28600,348
|
|
20250213,135500,7098921150,28600,28600,28650,28600,518
|
|
20250213,135400,7084094800,28600,28650,28700,28600,491
|
|
20250213,135300,7070037800,28650,28650,28650,28650,251
|
|
20250213,135200,7062846650,28700,28750,28750,28600,531
|
|
20250213,135100,7047610550,28700,28700,28750,28600,213
|
|
20250213,135000,7041497750,28600,28650,28700,28600,476
|
|
20250213,134900,7027845500,28600,28600,28650,28600,253
|
|
20250213,134800,7020605550,28650,28650,28700,28600,681
|
|
20250213,134700,7001094550,28650,28650,28700,28650,117
|
|
20250213,134600,6997740300,28650,28750,28800,28650,1889
|
|
20250213,134500,6943500200,28750,28750,28800,28750,174
|
|
20250213,134400,6938497500,28800,28750,28800,28750,371
|
|
20250213,134300,6927822850,28700,28700,28800,28700,342
|
|
20250213,134200,6917989150,28750,28700,28800,28700,882
|
|
20250213,134100,6892638350,28700,28650,28800,28650,1294
|
|
20250213,134000,6855482550,28700,28650,28700,28650,146
|
|
20250213,133900,6851297350,28650,28750,28750,28650,1008
|
|
20250213,133800,6822370750,28750,28750,28750,28700,740
|
|
20250213,133700,6801096100,28700,28700,28750,28700,226
|
|
20250213,133600,6794606850,28700,28700,28750,28700,183
|
|
20250213,133500,6789353950,28750,28700,28750,28700,201
|
|
20250213,133400,6783581900,28700,28600,28750,28600,348
|
|
20250213,133300,6773606950,28650,28800,28800,28600,1947
|
|
20250213,133200,6717699700,28800,28650,28800,28650,1157
|
|
20250213,133100,6684451850,28700,28600,28700,28600,177
|
|
20250213,133000,6679382750,28600,28550,28650,28500,472
|
|
20250213,132900,6665899300,28600,28550,28600,28500,344
|
|
20250213,132800,6656080050,28550,28500,28550,28500,216
|
|
20250213,132700,6649914850,28550,28600,28650,28500,339
|
|
20250213,132600,6640224000,28650,28700,28700,28600,373
|
|
20250213,132500,6629537750,28650,28600,28700,28600,1129
|
|
20250213,132400,6597199000,28600,28500,28700,28500,1101
|
|
20250213,132300,6565759150,28500,28500,28550,28500,709
|
|
20250213,132200,6545552500,28500,28550,28550,28500,138
|
|
20250213,132100,6541618950,28550,28500,28550,28500,271
|
|
20250213,132000,6533894150,28550,28550,28550,28500,529
|
|
20250213,131900,6518812250,28500,28500,28550,28500,219
|
|
20250213,131800,6512570400,28500,28500,28550,28500,314
|
|
20250213,131700,6503619900,28500,28550,28600,28500,1654
|
|
20250213,131600,6456405300,28550,28550,28600,28550,257
|
|
20250213,131500,6449063300,28550,28550,28650,28550,172
|
|
20250213,131400,6444147250,28550,28600,28600,28550,288
|
|
20250213,131300,6435917400,28550,28600,28600,28550,614
|
|
20250213,131200,6418361400,28600,28650,28700,28600,956
|
|
20250213,131100,6390975750,28650,28700,28700,28650,381
|
|
20250213,131000,6380054400,28750,28700,28750,28650,504
|
|
20250213,130900,6365592950,28700,28700,28700,28650,288
|
|
20250213,130800,6357328800,28650,28750,28750,28650,255
|
|
20250213,130700,6350015500,28750,28650,28750,28650,1083
|
|
20250213,130600,6318933600,28750,28650,28750,28600,891
|
|
20250213,130500,6293373700,28700,28600,28700,28600,365
|
|
20250213,130400,6282921500,28600,28700,28700,28500,635
|
|
20250213,130300,6264781700,28500,28700,28700,28500,1805
|
|
20250213,130200,6213204350,28700,28600,28700,28500,1704
|
|
20250213,130100,6164396500,28600,28550,28650,28500,510
|
|
20250213,130000,6149820300,28500,28650,28700,28500,1323
|
|
20250213,125900,6111951850,28650,28700,28700,28600,561
|
|
20250213,125800,6095867150,28700,28550,28700,28550,595
|
|
20250213,125700,6078832650,28550,28550,28600,28550,307
|
|
20250213,125600,6070060000,28500,28450,28600,28450,208
|
|
20250213,125500,6064120850,28450,28550,28600,28450,651
|
|
20250213,125400,6045566400,28550,28500,28550,28450,682
|
|
20250213,125300,6026126800,28450,28500,28500,28450,650
|
|
20250213,125200,6007606500,28550,28500,28550,28450,1028
|
|
20250213,125100,5978315850,28500,28450,28500,28450,391
|
|
20250213,125000,5967180300,28450,28450,28500,28450,189
|
|
20250213,124900,5961798000,28450,28450,28500,28450,260
|
|
20250213,124800,5954394500,28450,28450,28500,28450,143
|
|
20250213,124700,5950325100,28500,28450,28500,28450,237
|
|
20250213,124600,5943577100,28450,28450,28500,28450,605
|
|
20250213,124500,5926340650,28500,28450,28500,28400,250
|
|
20250213,124400,5919230150,28400,28400,28450,28400,200
|
|
20250213,124300,5913548100,28400,28400,28500,28400,501
|
|
20250213,124200,5899300750,28400,28450,28450,28400,247
|
|
20250213,124100,5892277250,28450,28400,28450,28400,508
|
|
20250213,124000,5877846500,28400,28450,28450,28400,248
|
|
20250213,123900,5870797750,28450,28450,28450,28400,358
|
|
20250213,123800,5860615950,28400,28400,28400,28300,311
|
|
20250213,123700,5851792450,28350,28300,28350,28250,410
|
|
20250213,123600,5840179450,28350,28250,28350,28250,484
|
|
20250213,123500,5826481250,28300,28300,28350,28250,306
|
|
20250213,123400,5817823850,28300,28300,28350,28300,248
|
|
20250213,123300,5810805150,28300,28350,28400,28300,785
|
|
20250213,123200,5788543300,28400,28400,28450,28400,1477
|
|
20250213,123100,5746596300,28400,28400,28450,28400,130
|
|
20250213,123000,5742901750,28400,28400,28450,28400,454
|
|
20250213,122900,5729991150,28400,28400,28450,28400,110
|
|
20250213,122800,5726866650,28450,28450,28450,28400,186
|
|
20250213,122700,5721581050,28400,28450,28500,28400,549
|
|
20250213,122600,5705962450,28450,28350,28450,28350,3240
|
|
20250213,122500,5613940800,28350,28350,28400,28350,222
|
|
20250213,122400,5607646300,28350,28350,28400,28350,183
|
|
20250213,122300,5602457800,28350,28350,28400,28350,556
|
|
20250213,122200,5586694200,28350,28350,28350,28300,221
|
|
20250213,122100,5580436600,28350,28350,28350,28300,131
|
|
20250213,122000,5576726500,28300,28400,28400,28300,303
|
|
20250213,121900,5568138850,28350,28300,28400,28300,908
|
|
20250213,121800,5542405450,28300,28300,28350,28300,114
|
|
20250213,121700,5539176550,28300,28300,28350,28300,131
|
|
20250213,121600,5535467900,28350,28350,28350,28300,1466
|
|
20250213,121500,5493913700,28350,28300,28400,28300,583
|
|
20250213,121400,5477388750,28300,28300,28350,28300,147
|
|
20250213,121300,5473227700,28300,28350,28350,28300,351
|
|
20250213,121200,5463283150,28300,28300,28350,28300,232
|
|
20250213,121100,5456714850,28350,28200,28350,28200,1136
|
|
20250213,121000,5424641400,28200,28150,28200,28150,348
|
|
20250213,120900,5414837500,28200,28150,28200,28150,233
|
|
20250213,120800,5408275000,28150,28150,28200,28150,338
|
|
20250213,120700,5398758650,28150,28150,28200,28150,117
|
|
20250213,120600,5395464900,28200,28200,28250,28200,449
|
|
20250213,120500,5382798950,28200,28200,28250,28200,134
|
|
20250213,120400,5379019950,28200,28200,28250,28200,235
|
|
20250213,120300,5372389150,28250,28200,28250,28150,302
|
|
20250213,120200,5363873150,28200,28200,28250,28150,499
|
|
20250213,120100,5349797750,28250,28250,28250,28200,172
|
|
20250213,120000,5344945000,28250,28250,28300,28200,349
|
|
20250213,115900,5335090250,28200,28200,28300,28200,44
|
|
20250213,115800,5333847700,28200,28200,28300,28150,1533
|
|
20250213,115700,5290592800,28150,28150,28200,28150,431
|
|
20250213,115600,5278454850,28150,28200,28200,28150,108
|
|
20250213,115500,5275413550,28150,28150,28200,28150,292
|
|
20250213,115400,5267189700,28200,28150,28200,28150,160
|
|
20250213,115300,5262681750,28200,28150,28200,28150,159
|
|
20250213,115200,5258203750,28150,28250,28250,28100,2621
|
|
20250213,115100,5184364000,28200,28200,28250,28200,181
|
|
20250213,115000,5179259500,28200,28250,28250,28200,219
|
|
20250213,114900,5173078950,28250,28250,28250,28200,130
|
|
20250213,114800,5169412100,28200,28250,28300,28200,167
|
|
20250213,114700,5164695950,28250,28250,28300,28250,560
|
|
20250213,114600,5148874850,28300,28250,28300,28250,193
|
|
20250213,114500,5143422400,28250,28300,28350,28250,333
|
|
20250213,114400,5133998650,28300,28300,28350,28300,262
|
|
20250213,114300,5126583850,28300,28300,28350,28300,173
|
|
20250213,114200,5121687750,28300,28350,28350,28300,510
|
|
20250213,114100,5107246250,28350,28300,28350,28300,459
|
|
20250213,114000,5094242900,28300,28300,28350,28300,271
|
|
20250213,113900,5086569850,28300,28300,28350,28300,525
|
|
20250213,113800,5071706250,28300,28250,28300,28250,93
|
|
20250213,113700,5069078700,28250,28350,28400,28250,827
|
|
20250213,113600,5045657050,28400,28350,28400,28350,182
|
|
20250213,113500,5040496950,28350,28350,28400,28350,114
|
|
20250213,113400,5037264800,28350,28300,28400,28300,264
|
|
20250213,113300,5029779400,28350,28350,28350,28300,386
|
|
20250213,113200,5018843150,28300,28300,28400,28300,863
|
|
20250213,113100,4994410650,28350,28400,28450,28350,292
|
|
20250213,113000,4986125950,28400,28300,28400,28300,493
|
|
20250213,112900,4972157950,28250,28300,28350,28250,217
|
|
20250213,112800,4966019250,28300,28300,28350,28250,439
|
|
20250213,112700,4953596050,28300,28300,28350,28250,536
|
|
20250213,112600,4938423200,28300,28250,28300,28250,218
|
|
20250213,112500,4932260450,28300,28250,28300,28200,207
|
|
20250213,112400,4926409100,28200,28200,28300,28200,313
|
|
20250213,112300,4917566400,28250,28250,28300,28250,587
|
|
20250213,112200,4900976750,28300,28300,28300,28250,173
|
|
20250213,112100,4896083500,28300,28300,28350,28250,467
|
|
20250213,112000,4882868950,28300,28300,28300,28300,95
|
|
20250213,111900,4880180450,28300,28250,28350,28250,225
|
|
20250213,111800,4873813450,28300,28300,28350,28300,466
|
|
20250213,111700,4860621500,28300,28300,28350,28250,400
|
|
20250213,111600,4849293950,28300,28250,28300,28250,412
|
|
20250213,111500,4837640400,28250,28300,28300,28250,550
|
|
20250213,111400,4822078000,28300,28300,28300,28300,24
|
|
20250213,111300,4821398800,28300,28350,28350,28300,747
|
|
20250213,111200,4800226400,28350,28500,28500,28350,1346
|
|
20250213,111100,4761969050,28500,28400,28500,28400,809
|
|
20250213,111000,4738932600,28400,28450,28450,28400,124
|
|
20250213,110900,4735410150,28450,28400,28450,28400,547
|
|
20250213,110800,4719860400,28450,28400,28450,28350,356
|
|
20250213,110700,4709747650,28350,28300,28400,28300,506
|
|
20250213,110600,4695400900,28350,28300,28350,28300,322
|
|
20250213,110500,4686280700,28300,28300,28350,28300,183
|
|
20250213,110400,4681099300,28300,28350,28350,28250,112
|
|
20250213,110300,4677927900,28350,28300,28350,28250,379
|
|
20250213,110200,4667205700,28300,28350,28350,28300,76
|
|
20250213,110100,4665054600,28250,28400,28450,28250,173
|
|
20250213,110000,4660146400,28250,28200,28400,28100,2944
|
|
20250213,105900,4577202600,28200,28250,28250,28200,82
|
|
20250213,105800,4574889850,28200,28200,28250,28200,497
|
|
20250213,105700,4560863100,28200,28250,28250,28200,305
|
|
20250213,105600,4552259500,28350,28350,28350,28300,1147
|
|
20250213,105500,4519754600,28400,28350,28400,28350,92
|
|
20250213,105400,4517146300,28400,28350,28400,28350,466
|
|
20250213,105300,4503920550,28350,28300,28400,28300,945
|
|
20250213,105200,4477114700,28300,28300,28350,28200,404
|
|
20250213,105100,4465682500,28200,28250,28300,28150,444
|
|
20250213,105000,4453137200,28250,28200,28250,28100,880
|
|
20250213,104900,4428347550,28250,28200,28250,28150,275
|
|
20250213,104800,4420594550,28200,28050,28250,28050,193
|
|
20250213,104700,4415155200,28050,28100,28200,28050,1018
|
|
20250213,104600,4386521600,28100,28000,28100,28000,551
|
|
20250213,104500,4371066850,28050,28000,28050,28000,199
|
|
20250213,104400,4365490900,28050,28000,28100,28000,169
|
|
20250213,104300,4360756100,28100,28100,28150,28000,96
|
|
20250213,104200,4358058100,28100,28000,28100,28000,418
|
|
20250213,104100,4346334950,28050,28000,28050,27950,420
|
|
20250213,104000,4334575200,28000,28050,28050,28000,360
|
|
20250213,103900,4324492850,28050,28000,28050,27950,818
|
|
20250213,103800,4301589350,28000,28100,28100,28000,648
|
|
20250213,103700,4283394200,28100,28250,28250,28100,3832
|
|
20250213,103600,4175348100,28300,28200,28300,28200,496
|
|
20250213,103500,4161340000,28250,28150,28250,28150,488
|
|
20250213,103400,4147580900,28200,28250,28250,28150,1106
|
|
20250213,103300,4116384300,28250,28150,28250,28150,658
|
|
20250213,103200,4097839400,28150,28200,28200,28150,164
|
|
20250213,103100,4093219200,28150,28100,28150,28100,368
|
|
20250213,103000,4082866000,28150,28100,28150,28000,347
|
|
20250213,102900,4073130200,28050,28100,28100,28000,845
|
|
20250213,102800,4049448000,28000,28150,28150,28000,849
|
|
20250213,102700,4025635050,28150,28000,28150,28000,531
|
|
20250213,102600,4010744550,28050,28050,28050,28000,983
|
|
20250213,102500,3983213350,28000,28050,28050,28000,576
|
|
20250213,102400,3967057500,28050,28050,28100,28050,62
|
|
20250213,102300,3965318350,28050,28200,28200,28050,395
|
|
20250213,102200,3954221700,28200,28100,28250,28050,2253
|
|
20250213,102100,3890901450,28100,28100,28100,28000,211
|
|
20250213,102000,3884981100,28100,27900,28150,27850,1588
|
|
20250213,101900,3840657950,27900,28100,28100,27900,18107
|
|
20250213,101800,3333706300,28150,28200,28200,28100,1524
|
|
20250213,101700,3290840350,28150,28200,28250,28150,508
|
|
20250213,101600,3276527150,28250,28250,28250,28200,234
|
|
20250213,101500,3269918550,28250,28250,28300,28250,271
|
|
20250213,101400,3262262550,28250,28400,28450,28250,1458
|
|
20250213,101300,3220977600,28400,28350,28400,28300,185
|
|
20250213,101200,3215732100,28350,28400,28400,28300,205
|
|
20250213,101100,3209926200,28300,28250,28450,28150,1660
|
|
20250213,101000,3163083400,28200,28300,28350,28200,1662
|
|
20250213,100900,3116131950,28300,28400,28400,28300,543
|
|
20250213,100800,3100747950,28400,28350,28500,28350,639
|
|
20250213,100700,3082591900,28500,28400,28500,28300,4563
|
|
20250213,100600,2953294200,28400,28400,28500,28400,1715
|
|
20250213,100500,2904565100,28450,28450,28450,28400,106
|
|
20250213,100400,2901554050,28400,28450,28450,28400,568
|
|
20250213,100300,2885400300,28450,28450,28500,28450,640
|
|
20250213,100200,2867190400,28450,28450,28500,28400,99
|
|
20250213,100100,2864373200,28450,28500,28500,28400,1126
|
|
20250213,100000,2832355150,28450,28500,28500,28450,537
|
|
20250213,095900,2817060500,28500,28500,28600,28500,475
|
|
20250213,095800,2803485850,28500,28600,28600,28500,1169
|
|
20250213,095700,2770162750,28600,28600,28650,28500,111
|
|
20250213,095600,2766993050,28600,28650,28650,28600,406
|
|
20250213,095500,2755378850,28650,28650,28700,28650,250
|
|
20250213,095400,2748215750,28700,28650,28750,28650,238
|
|
20250213,095300,2741391350,28700,28700,28700,28650,79
|
|
20250213,095200,2739124350,28700,28600,28700,28600,193
|
|
20250213,095100,2733595000,28600,28600,28650,28600,200
|
|
20250213,095000,2727874000,28650,28600,28650,28550,328
|
|
20250213,094900,2718500150,28600,28550,28600,28550,475
|
|
20250213,094800,2704927750,28600,28600,28650,28600,667
|
|
20250213,094700,2685851250,28600,28600,28650,28550,267
|
|
20250213,094600,2678213800,28600,28550,28600,28500,73
|
|
20250213,094500,2676132050,28550,28550,28600,28450,687
|
|
20250213,094400,2656572550,28550,28500,28550,28450,410
|
|
20250213,094300,2644886650,28500,28550,28550,28450,1232
|
|
20250213,094200,2609788250,28500,28650,28650,28500,952
|
|
20250213,094100,2582607800,28600,28650,28700,28550,4020
|
|
20250213,094000,2467462000,28650,28750,28750,28600,375
|
|
20250213,093900,2456716450,28800,28750,28800,28600,1012
|
|
20250213,093800,2427698000,28800,28750,28850,28750,322
|
|
20250213,093700,2418428900,28800,28700,29000,28700,1537
|
|
20250213,093600,2374129550,28800,28850,28850,28700,931
|
|
20250213,093500,2347357200,28750,28950,29000,28750,2003
|
|
20250213,093400,2289599400,28950,29000,29000,28950,174
|
|
20250213,093300,2284561150,29000,29100,29250,28900,3831
|
|
20250213,093200,2173277050,29150,29200,29350,29050,2499
|
|
20250213,093100,2100326000,29350,29150,29600,29150,1337
|
|
20250213,093000,2061126050,29200,29100,29200,29100,1580
|
|
20250213,092900,2015078650,29100,28800,29100,28800,4721
|
|
20250213,092800,1878271050,28850,28800,28850,28800,273
|
|
20250213,092700,1870406100,28800,28750,28800,28600,309
|
|
20250213,092600,1861527000,28750,28500,28750,28450,1325
|
|
20250213,092500,1823722000,28500,28450,28550,28450,653
|
|
20250213,092400,1805122700,28450,28500,28550,28450,1059
|
|
20250213,092300,1774944200,28450,28550,28650,28450,436
|
|
20250213,092200,1762508300,28550,28600,28600,28450,1069
|
|
20250213,092100,1732046100,28650,28600,28750,28600,359
|
|
20250213,092000,1721756700,28600,28750,28750,28600,311
|
|
20250213,091900,1712861050,28750,28800,28850,28450,2066
|
|
20250213,091800,1653715800,28800,28800,28800,28800,28
|
|
20250213,091700,1652909400,28800,28450,28800,28400,1026
|
|
20250213,091600,1623639700,28400,28550,28550,28400,1896
|
|
20250213,091500,1569675150,28550,28500,28600,28450,106
|
|
20250213,091400,1566656250,28600,28600,28600,28450,2186
|
|
20250213,091300,1504207750,28700,28800,28800,28650,1163
|
|
20250213,091200,1470885350,28800,28800,28900,28600,1983
|
|
20250213,091100,1413996150,28800,28800,28800,28700,3292
|
|
20250213,091000,1319373050,28800,28700,28800,28700,421
|
|
20250213,090900,1307283000,28700,28850,28850,28700,600
|
|
20250213,090800,1290026600,28850,28850,28900,28600,1360
|
|
20250213,090700,1250909250,28850,28700,28850,28500,966
|
|
20250213,090600,1223170600,28700,28450,28700,28250,8549
|
|
20250213,090500,980442150,28450,28650,28900,28300,7169
|
|
20250213,090400,775827500,28650,28900,29000,28650,1871
|
|
20250213,090300,721950350,28900,28650,28900,28600,1015
|
|
20250213,090200,692725650,28650,28450,28850,28200,3276
|
|
20250213,090100,599216250,28200,28500,28700,27950,12703
|
|
20250213,090000,240163500,28450,28250,28700,28200,8489
|