584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,184100,5164092700,29300,29300,29300,29300,2662
|
|
20250214,184000,5164092700,29300,29300,29300,29300,0
|
|
20250214,183900,5164092700,29300,29300,29300,29300,0
|
|
20250214,183800,5164092700,29300,29300,29300,29300,0
|
|
20250214,183700,5164092700,29300,29300,29300,29300,0
|
|
20250214,183600,5164092700,29300,29300,29300,29300,0
|
|
20250214,183500,5164092700,29300,29300,29300,29300,0
|
|
20250214,183400,5164092700,29300,29300,29300,29300,0
|
|
20250214,183300,5164092700,29300,29300,29300,29300,0
|
|
20250214,183200,5164092700,29300,29300,29300,29300,0
|
|
20250214,183100,5164092700,29300,29300,29300,29300,0
|
|
20250214,183000,5164092700,29300,29300,29300,29300,0
|
|
20250214,182900,5164092700,29300,29300,29300,29300,0
|
|
20250214,182800,5164092700,29300,29300,29300,29300,0
|
|
20250214,182700,5164092700,29300,29300,29300,29300,0
|
|
20250214,182600,5164092700,29300,29300,29300,29300,0
|
|
20250214,182500,5164092700,29300,29300,29300,29300,0
|
|
20250214,182400,5164092700,29300,29300,29300,29300,0
|
|
20250214,182300,5164092700,29300,29300,29300,29300,0
|
|
20250214,182200,5164092700,29300,29300,29300,29300,0
|
|
20250214,182100,5164092700,29300,29300,29300,29300,0
|
|
20250214,182000,5164092700,29300,29300,29300,29300,0
|
|
20250214,181900,5164092700,29300,29300,29300,29300,0
|
|
20250214,181800,5164092700,29300,29300,29300,29300,0
|
|
20250214,181700,5164092700,29300,29300,29300,29300,0
|
|
20250214,181600,5164092700,29300,29300,29300,29300,0
|
|
20250214,181500,5164092700,29300,29300,29300,29300,0
|
|
20250214,181400,5164092700,29300,29300,29300,29300,0
|
|
20250214,181300,5164092700,29300,29300,29300,29300,0
|
|
20250214,181200,5164092700,29300,29300,29300,29300,0
|
|
20250214,181100,5164092700,29300,29300,29300,29300,2662
|
|
20250214,181000,5164092700,29300,29300,29300,29300,0
|
|
20250214,180900,5164092700,29300,29300,29300,29300,0
|
|
20250214,180800,5164092700,29300,29300,29300,29300,0
|
|
20250214,180700,5164092700,29300,29300,29300,29300,0
|
|
20250214,180600,5164092700,29300,29300,29300,29300,0
|
|
20250214,180500,5164092700,29300,29300,29300,29300,0
|
|
20250214,180400,5164092700,29300,29300,29300,29300,0
|
|
20250214,180300,5164092700,29300,29300,29300,29300,0
|
|
20250214,180200,5164092700,29300,29300,29300,29300,0
|
|
20250214,180100,5164092700,29300,29300,29300,29300,0
|
|
20250214,180000,5164092700,29300,29300,29300,29300,0
|
|
20250214,175900,5164092700,29300,29300,29300,29300,0
|
|
20250214,175800,5164092700,29300,29300,29300,29300,0
|
|
20250214,175700,5164092700,29300,29300,29300,29300,0
|
|
20250214,175600,5164092700,29300,29300,29300,29300,0
|
|
20250214,175500,5164092700,29300,29300,29300,29300,0
|
|
20250214,175400,5164092700,29300,29300,29300,29300,0
|
|
20250214,175300,5164092700,29300,29300,29300,29300,0
|
|
20250214,175200,5164092700,29300,29300,29300,29300,0
|
|
20250214,175100,5164092700,29300,29300,29300,29300,0
|
|
20250214,175000,5164092700,29300,29300,29300,29300,0
|
|
20250214,174900,5164092700,29300,29300,29300,29300,0
|
|
20250214,174800,5164092700,29300,29300,29300,29300,0
|
|
20250214,174700,5164092700,29300,29300,29300,29300,0
|
|
20250214,174600,5164092700,29300,29300,29300,29300,0
|
|
20250214,174500,5164092700,29300,29300,29300,29300,0
|
|
20250214,174400,5164092700,29300,29300,29300,29300,0
|
|
20250214,174300,5164092700,29300,29300,29300,29300,0
|
|
20250214,174200,5164092700,29300,29300,29300,29300,0
|
|
20250214,174100,5164092700,29300,29300,29300,29300,2662
|
|
20250214,174000,5164092700,29300,29300,29300,29300,0
|
|
20250214,173900,5164092700,29300,29300,29300,29300,0
|
|
20250214,173800,5164092700,29300,29300,29300,29300,0
|
|
20250214,173700,5164092700,29300,29300,29300,29300,0
|
|
20250214,173600,5164092700,29300,29300,29300,29300,0
|
|
20250214,173500,5164092700,29300,29300,29300,29300,0
|
|
20250214,173400,5164092700,29300,29300,29300,29300,0
|
|
20250214,173300,5164092700,29300,29300,29300,29300,0
|
|
20250214,173200,5164092700,29300,29300,29300,29300,0
|
|
20250214,173100,5164092700,29300,29300,29300,29300,0
|
|
20250214,173000,5164092700,29300,29300,29300,29300,0
|
|
20250214,172900,5164092700,29300,29300,29300,29300,0
|
|
20250214,172800,5164092700,29300,29300,29300,29300,0
|
|
20250214,172700,5164092700,29300,29300,29300,29300,0
|
|
20250214,172600,5164092700,29300,29300,29300,29300,0
|
|
20250214,172500,5164092700,29300,29300,29300,29300,0
|
|
20250214,172400,5164092700,29300,29300,29300,29300,0
|
|
20250214,172300,5164092700,29300,29300,29300,29300,0
|
|
20250214,172200,5164092700,29300,29300,29300,29300,0
|
|
20250214,172100,5164092700,29300,29300,29300,29300,0
|
|
20250214,172000,5164092700,29300,29300,29300,29300,0
|
|
20250214,171900,5164092700,29300,29300,29300,29300,0
|
|
20250214,171800,5164092700,29300,29300,29300,29300,0
|
|
20250214,171700,5164092700,29300,29300,29300,29300,0
|
|
20250214,171600,5164092700,29300,29300,29300,29300,0
|
|
20250214,171500,5164092700,29300,29300,29300,29300,0
|
|
20250214,171400,5164092700,29300,29300,29300,29300,0
|
|
20250214,171300,5164092700,29300,29300,29300,29300,0
|
|
20250214,171200,5164092700,29300,29300,29300,29300,0
|
|
20250214,171100,5164092700,29300,29300,29300,29300,2662
|
|
20250214,171000,5164092700,29300,29300,29300,29300,0
|
|
20250214,170900,5164092700,29300,29300,29300,29300,0
|
|
20250214,170800,5164092700,29300,29300,29300,29300,0
|
|
20250214,170700,5164092700,29300,29300,29300,29300,0
|
|
20250214,170600,5164092700,29300,29300,29300,29300,0
|
|
20250214,170500,5164092700,29300,29300,29300,29300,0
|
|
20250214,170400,5164092700,29300,29300,29300,29300,0
|
|
20250214,170300,5164092700,29300,29300,29300,29300,0
|
|
20250214,170200,5164092700,29300,29300,29300,29300,0
|
|
20250214,170100,5164092700,29300,29300,29300,29300,0
|
|
20250214,170000,5164092700,29300,29300,29300,29300,0
|
|
20250214,165900,5164092700,29300,29300,29300,29300,0
|
|
20250214,165800,5164092700,29300,29300,29300,29300,0
|
|
20250214,165700,5164092700,29300,29300,29300,29300,0
|
|
20250214,165600,5164092700,29300,29300,29300,29300,0
|
|
20250214,165500,5164092700,29300,29300,29300,29300,0
|
|
20250214,165400,5164092700,29300,29300,29300,29300,0
|
|
20250214,165300,5164092700,29300,29300,29300,29300,0
|
|
20250214,165200,5164092700,29300,29300,29300,29300,0
|
|
20250214,165100,5164092700,29300,29300,29300,29300,0
|
|
20250214,165000,5164092700,29300,29300,29300,29300,0
|
|
20250214,164900,5164092700,29300,29300,29300,29300,0
|
|
20250214,164800,5164092700,29300,29300,29300,29300,0
|
|
20250214,164700,5164092700,29300,29300,29300,29300,0
|
|
20250214,164600,5164092700,29300,29300,29300,29300,0
|
|
20250214,164500,5164092700,29300,29300,29300,29300,0
|
|
20250214,164400,5164092700,29300,29300,29300,29300,0
|
|
20250214,164300,5164092700,29300,29300,29300,29300,0
|
|
20250214,164200,5164092700,29300,29300,29300,29300,0
|
|
20250214,164100,5164092700,29300,29300,29300,29300,2662
|
|
20250214,164000,5164092700,29300,29300,29300,29300,0
|
|
20250214,163900,5164092700,29300,29300,29300,29300,0
|
|
20250214,163800,5164092700,29300,29300,29300,29300,0
|
|
20250214,163700,5164092700,29300,29300,29300,29300,0
|
|
20250214,163600,5164092700,29300,29300,29300,29300,0
|
|
20250214,163500,5164092700,29300,29300,29300,29300,0
|
|
20250214,163400,5164092700,29300,29300,29300,29300,0
|
|
20250214,163300,5164092700,29300,29300,29300,29300,0
|
|
20250214,163200,5164092700,29300,29300,29300,29300,0
|
|
20250214,163100,5164092700,29300,29300,29300,29300,0
|
|
20250214,163000,5164092700,29300,29300,29300,29300,0
|
|
20250214,162900,5164092700,29300,29300,29300,29300,0
|
|
20250214,162800,5164092700,29300,29300,29300,29300,0
|
|
20250214,162700,5164092700,29300,29300,29300,29300,0
|
|
20250214,162600,5164092700,29300,29300,29300,29300,0
|
|
20250214,162500,5164092700,29300,29300,29300,29300,0
|
|
20250214,162400,5164092700,29300,29300,29300,29300,0
|
|
20250214,162300,5164092700,29300,29300,29300,29300,0
|
|
20250214,162200,5164092700,29300,29300,29300,29300,0
|
|
20250214,162100,5164092700,29300,29300,29300,29300,0
|
|
20250214,162000,5164092700,29300,29300,29300,29300,0
|
|
20250214,161900,5164092700,29300,29300,29300,29300,0
|
|
20250214,161800,5164092700,29300,29300,29300,29300,0
|
|
20250214,161700,5164092700,29300,29300,29300,29300,0
|
|
20250214,161600,5164092700,29300,29300,29300,29300,0
|
|
20250214,161500,5164092700,29300,29300,29300,29300,0
|
|
20250214,161400,5164092700,29300,29300,29300,29300,0
|
|
20250214,161300,5164092700,29300,29300,29300,29300,0
|
|
20250214,161200,5164092700,29300,29300,29300,29300,0
|
|
20250214,161100,5164092700,29300,29300,29300,29300,2662
|
|
20250214,161000,5164092700,29300,29300,29300,29300,0
|
|
20250214,160900,5164092700,29300,29300,29300,29300,0
|
|
20250214,160800,5164092700,29300,29300,29300,29300,0
|
|
20250214,160700,5164092700,29300,29300,29300,29300,0
|
|
20250214,160600,5164092700,29300,29300,29300,29300,0
|
|
20250214,160500,5164092700,29300,29300,29300,29300,0
|
|
20250214,160400,5164092700,29300,29300,29300,29300,0
|
|
20250214,160300,5164092700,29300,29300,29300,29300,0
|
|
20250214,160200,5164092700,29300,29300,29300,29300,0
|
|
20250214,160100,5164092700,29300,29300,29300,29300,0
|
|
20250214,160000,5164092700,29300,29300,29300,29300,0
|
|
20250214,155900,5164092700,29300,29300,29300,29300,0
|
|
20250214,155800,5164092700,29300,29300,29300,29300,0
|
|
20250214,155700,5164092700,29300,29300,29300,29300,0
|
|
20250214,155600,5164092700,29300,29300,29300,29300,0
|
|
20250214,155500,5164092700,29300,29300,29300,29300,0
|
|
20250214,155400,5164092700,29300,29300,29300,29300,0
|
|
20250214,155300,5164092700,29300,29300,29300,29300,0
|
|
20250214,155200,5164092700,29300,29300,29300,29300,0
|
|
20250214,155100,5164092700,29300,29300,29300,29300,0
|
|
20250214,155000,5164092700,29300,29300,29300,29300,0
|
|
20250214,154900,5164092700,29300,29300,29300,29300,0
|
|
20250214,154800,5164092700,29300,29300,29300,29300,0
|
|
20250214,154700,5164092700,29300,29300,29300,29300,0
|
|
20250214,154600,5164092700,29300,29300,29300,29300,0
|
|
20250214,154500,5164092700,29300,29300,29300,29300,0
|
|
20250214,154400,5164092700,29300,29300,29300,29300,0
|
|
20250214,154300,5164092700,29300,29300,29300,29300,0
|
|
20250214,154200,5164092700,29300,29300,29300,29300,0
|
|
20250214,154100,5164092700,29300,29300,29300,29300,2662
|
|
20250214,154000,5164092700,29300,29300,29300,29300,0
|
|
20250214,153900,5164092700,29300,29300,29300,29300,0
|
|
20250214,153800,5164092700,29300,29300,29300,29300,0
|
|
20250214,153700,5164092700,29300,29300,29300,29300,0
|
|
20250214,153600,5164092700,29300,29300,29300,29300,0
|
|
20250214,153500,5164092700,29300,29300,29300,29300,0
|
|
20250214,153400,5164092700,29300,29300,29300,29300,0
|
|
20250214,153300,5164092700,29300,29300,29300,29300,0
|
|
20250214,153200,5164092700,29300,29300,29300,29300,0
|
|
20250214,153100,5164092700,29300,29300,29300,29300,0
|
|
20250214,153000,5164092700,29300,29300,29300,29300,2662
|
|
20250214,152900,5086096100,29200,29200,29200,29200,0
|
|
20250214,152800,5086096100,29200,29200,29200,29200,0
|
|
20250214,152700,5086096100,29200,29200,29200,29200,0
|
|
20250214,152600,5086096100,29200,29200,29200,29200,0
|
|
20250214,152500,5086096100,29200,29200,29200,29200,0
|
|
20250214,152400,5086096100,29200,29200,29200,29200,0
|
|
20250214,152300,5086096100,29200,29200,29200,29200,0
|
|
20250214,152200,5086096100,29200,29200,29200,29200,0
|
|
20250214,152100,5086096100,29200,29200,29200,29200,0
|
|
20250214,152000,5086096100,29200,29200,29200,29200,0
|
|
20250214,151900,5086096100,29200,29100,29300,29050,984
|
|
20250214,151800,5057332750,29050,29100,29200,29050,346
|
|
20250214,151700,5047265750,29100,29050,29250,29050,328
|
|
20250214,151600,5037713750,29050,29100,29150,29050,298
|
|
20250214,151500,5029048300,29100,29150,29200,29050,697
|
|
20250214,151400,5008745100,29150,29050,29150,29050,342
|
|
20250214,151300,4998801400,29050,29050,29150,29050,393
|
|
20250214,151200,4987370900,29050,29100,29250,29000,651
|
|
20250214,151100,4968410750,29100,29100,29300,29100,516
|
|
20250214,151000,4953340050,29100,29100,29250,29100,700
|
|
20250214,150900,4932913350,29100,29000,29100,29000,297
|
|
20250214,150800,4924282150,29000,29000,29050,29000,319
|
|
20250214,150700,4915028100,29100,29100,29100,29000,190
|
|
20250214,150600,4909511150,29100,29000,29100,29000,220
|
|
20250214,150500,4903115850,29000,29000,29050,29000,337
|
|
20250214,150400,4893341100,29000,29050,29100,29000,262
|
|
20250214,150300,4885732750,29000,29000,29100,29000,153
|
|
20250214,150200,4881292800,29000,29000,29050,29000,121
|
|
20250214,150100,4877783700,29000,29100,29150,29000,214
|
|
20250214,150000,4871567650,29000,29000,29100,29000,223
|
|
20250214,145900,4865092950,29000,29050,29200,28950,2463
|
|
20250214,145800,4793641050,29050,29100,29100,29050,155
|
|
20250214,145700,4789134850,29100,29100,29150,29100,201
|
|
20250214,145600,4783284850,29100,29150,29200,29100,357
|
|
20250214,145500,4772881150,29150,29100,29200,29100,446
|
|
20250214,145400,4759881200,29100,29100,29150,29100,145
|
|
20250214,145300,4755661450,29200,29100,29200,29100,256
|
|
20250214,145200,4748203500,29100,29100,29200,29100,411
|
|
20250214,145100,4736236800,29100,29150,29200,29100,294
|
|
20250214,145000,4727671050,29150,29100,29200,29100,242
|
|
20250214,144900,4720623250,29100,29150,29250,29100,231
|
|
20250214,144800,4713885500,29150,29100,29300,29100,206
|
|
20250214,144700,4707867650,29250,29150,29250,29100,280
|
|
20250214,144600,4699702650,29150,29250,29250,29150,170
|
|
20250214,144500,4694742450,29250,29250,29250,29150,229
|
|
20250214,144400,4688049850,29100,29100,29250,29100,268
|
|
20250214,144300,4680232200,29250,29300,29300,29250,535
|
|
20250214,144200,4664572300,29300,29200,29300,29150,896
|
|
20250214,144100,4638364900,29200,29200,29200,29150,385
|
|
20250214,144000,4627125500,29200,29200,29200,29200,289
|
|
20250214,143900,4618686700,29150,29150,29150,29150,110
|
|
20250214,143800,4615480200,29150,29150,29200,29150,298
|
|
20250214,143700,4606792500,29150,29200,29200,29150,335
|
|
20250214,143600,4597026250,29150,29150,29150,29150,178
|
|
20250214,143500,4591837550,29150,29200,29200,29150,241
|
|
20250214,143400,4584804850,29200,29050,29250,29050,532
|
|
20250214,143300,4569280250,29200,29100,29200,29050,330
|
|
20250214,143200,4559670350,29000,29050,29150,29000,240
|
|
20250214,143100,4552695000,29100,29000,29150,29000,1462
|
|
20250214,143000,4510160650,28950,29000,29000,28950,326
|
|
20250214,142900,4500711850,29000,29000,29000,29000,370
|
|
20250214,142800,4489981850,29100,29050,29100,29000,243
|
|
20250214,142700,4482929550,29000,29100,29100,29000,245
|
|
20250214,142600,4475819850,29100,29000,29200,29000,408
|
|
20250214,142500,4463965600,29000,29100,29200,29000,230
|
|
20250214,142400,4457281100,29000,29000,29200,29000,275
|
|
20250214,142300,4449296650,29000,29050,29200,29000,332
|
|
20250214,142200,4439649000,29050,29050,29150,29000,296
|
|
20250214,142100,4431043150,29050,29000,29200,29000,339
|
|
20250214,142000,4421190200,29000,29050,29050,29000,267
|
|
20250214,141900,4413435400,29100,29050,29100,29050,146
|
|
20250214,141800,4409192250,29050,29050,29150,29050,328
|
|
20250214,141700,4399647050,29050,29050,29200,29050,483
|
|
20250214,141600,4385590750,29050,29100,29150,29050,195
|
|
20250214,141500,4379923600,29050,29050,29150,29050,390
|
|
20250214,141400,4368574750,29050,29050,29150,29000,248
|
|
20250214,141300,4361366950,29050,29100,29150,29050,219
|
|
20250214,141200,4355001000,29050,29100,29100,29000,213
|
|
20250214,141100,4348811300,29000,29000,29100,29000,353
|
|
20250214,141000,4338562500,29000,29000,29100,29000,218
|
|
20250214,140900,4332230500,29000,29100,29100,29000,762
|
|
20250214,140800,4310097500,29000,29000,29100,29000,215
|
|
20250214,140700,4303857200,29000,29050,29100,29000,227
|
|
20250214,140600,4297272650,29000,29000,29100,29000,223
|
|
20250214,140500,4290798750,29100,29000,29100,29000,252
|
|
20250214,140400,4283487250,29050,29000,29100,29000,242
|
|
20250214,140300,4276459950,29100,29100,29100,29000,313
|
|
20250214,140200,4267370300,29100,29050,29150,29050,497
|
|
20250214,140100,4252904850,29050,29100,29200,29050,269
|
|
20250214,140000,4245076350,29050,29050,29150,29050,553
|
|
20250214,135900,4228997900,29050,29050,29150,29050,263
|
|
20250214,135800,4221351050,29150,29050,29200,29050,211
|
|
20250214,135700,4215208150,29150,29050,29150,29050,209
|
|
20250214,135600,4209124600,29100,29150,29200,29050,240
|
|
20250214,135500,4202137550,29150,29100,29150,29050,120
|
|
20250214,135400,4198646300,29050,29050,29200,29050,374
|
|
20250214,135300,4187757950,29150,29150,29150,29050,94
|
|
20250214,135200,4185023350,29050,29200,29200,29050,562
|
|
20250214,135100,4168623500,29200,29250,29300,29200,252
|
|
20250214,135000,4161259350,29250,29250,29250,29250,131
|
|
20250214,134900,4157427600,29250,29200,29250,29200,310
|
|
20250214,134800,4148367350,29250,29200,29250,29200,191
|
|
20250214,134700,4142788550,29200,29200,29300,29200,712
|
|
20250214,134600,4121963350,29200,29200,29250,29200,112
|
|
20250214,134500,4118692100,29200,29200,29250,29200,189
|
|
20250214,134400,4113171100,29200,29200,29200,29200,74
|
|
20250214,134300,4111010300,29200,29100,29200,29100,906
|
|
20250214,134200,4084568950,29150,29100,29200,29050,787
|
|
20250214,134100,4061628000,29100,29000,29150,29000,152
|
|
20250214,134000,4057213650,29200,29100,29200,29000,780
|
|
20250214,133900,4034537000,29100,29100,29150,29050,174
|
|
20250214,133800,4029474050,29100,29050,29100,29050,233
|
|
20250214,133700,4022698600,29050,29050,29050,29050,146
|
|
20250214,133600,4018457300,29050,29050,29050,29050,69
|
|
20250214,133500,4016452850,29050,29050,29150,29050,196
|
|
20250214,133400,4010758050,29050,29100,29100,29000,371
|
|
20250214,133300,3999977550,29000,29000,29100,29000,273
|
|
20250214,133200,3992049200,29100,29000,29100,29000,136
|
|
20250214,133100,3988102100,29000,29050,29100,29000,114
|
|
20250214,133000,3984790650,29050,29100,29100,29050,501
|
|
20250214,132900,3970233800,29100,29100,29100,29100,123
|
|
20250214,132800,3966654500,29100,29150,29200,29100,242
|
|
20250214,132700,3959605750,29100,29150,29200,29050,90
|
|
20250214,132600,3956983050,29000,29100,29200,28950,801
|
|
20250214,132500,3933704550,29150,29250,29250,29150,124
|
|
20250214,132400,3930088800,29350,29000,29500,29000,10235
|
|
20250214,132300,3628876950,29000,29000,29000,29000,87
|
|
20250214,132200,3626353950,29000,29000,29050,29000,155
|
|
20250214,132100,3621858700,29000,28950,29000,28950,178
|
|
20250214,132000,3616699450,28950,28950,28950,28950,191
|
|
20250214,131900,3611170000,29000,28950,29000,28950,154
|
|
20250214,131800,3606708950,28950,28950,28950,28950,281
|
|
20250214,131700,3598574000,28950,28950,29100,28950,1751
|
|
20250214,131600,3547857900,28950,29000,29000,28950,41
|
|
20250214,131500,3546669750,29000,29000,29000,28950,626
|
|
20250214,131400,3528541800,29000,29050,29050,28950,23
|
|
20250214,131300,3527875350,29050,29050,29050,28950,229
|
|
20250214,131200,3521227300,29000,29000,29000,29000,312
|
|
20250214,131100,3512179300,29000,29100,29100,29000,104
|
|
20250214,131000,3509162300,29000,29300,29300,29000,223
|
|
20250214,130900,3502652600,29300,29000,29300,29000,2304
|
|
20250214,130800,3435782600,29000,29100,29150,29000,187
|
|
20250214,130700,3430342700,29100,29050,29100,29000,439
|
|
20250214,130600,3417601550,28950,29000,29050,28950,480
|
|
20250214,130500,3403681500,29000,29000,29100,29000,651
|
|
20250214,130400,3384784500,29000,29050,29050,29000,128
|
|
20250214,130300,3381067200,29050,29100,29250,29000,252
|
|
20250214,130200,3373709500,29000,29050,29050,29000,263
|
|
20250214,130100,3366080600,29050,29000,29050,28950,99
|
|
20250214,130000,3363209500,29050,29000,29050,29000,139
|
|
20250214,125900,3359176900,29000,29050,29100,29000,1122
|
|
20250214,125800,3326611100,29050,29050,29100,29050,220
|
|
20250214,125700,3320215150,29050,29050,29100,29050,128
|
|
20250214,125600,3316496500,29050,29100,29100,29050,409
|
|
20250214,125500,3304603850,29100,29100,29150,29100,218
|
|
20250214,125400,3298256600,29100,29100,29150,29100,204
|
|
20250214,125300,3292317600,29100,29100,29150,29100,54
|
|
20250214,125200,3290745800,29100,29150,29200,29100,131
|
|
20250214,125100,3286927100,29150,29050,29500,29050,1494
|
|
20250214,125000,3243141650,29050,29100,29100,29050,20
|
|
20250214,124900,3242560350,29050,29050,29050,29050,289
|
|
20250214,124800,3234164900,29050,29200,29200,29050,333
|
|
20250214,124700,3224482250,29200,29250,29250,29100,649
|
|
20250214,124600,3205527550,29300,29350,29400,29250,886
|
|
20250214,124500,3179529050,29450,29400,29550,29400,666
|
|
20250214,124400,3159875750,29400,29450,29500,29400,602
|
|
20250214,124300,3142141450,29450,29450,29500,29450,651
|
|
20250214,124200,3122939950,29500,29550,29550,29500,1544
|
|
20250214,124100,3077364000,29550,29500,29550,29500,246
|
|
20250214,124000,3070104050,29550,29500,29550,29500,128
|
|
20250214,123900,3066324950,29500,29450,29550,29400,2077
|
|
20250214,123800,3005090700,29450,29350,29500,29350,1944
|
|
20250214,123700,2947881850,29300,29350,29400,29300,377
|
|
20250214,123600,2936810000,29350,29300,29350,29300,100
|
|
20250214,123500,2933878100,29350,29350,29400,29300,541
|
|
20250214,123400,2917999300,29300,29300,29350,29300,368
|
|
20250214,123300,2907216650,29350,29350,29400,29300,219
|
|
20250214,123200,2900788800,29350,29300,29350,29300,109
|
|
20250214,123100,2897591900,29350,29300,29350,29300,311
|
|
20250214,123000,2888468500,29300,29300,29350,29300,145
|
|
20250214,122900,2884219500,29300,29300,29300,29300,225
|
|
20250214,122800,2877627000,29300,29300,29500,29250,1332
|
|
20250214,122700,2838498700,29250,29250,29350,29250,1722
|
|
20250214,122600,2788058150,29250,29300,29350,29250,240
|
|
20250214,122500,2781029350,29300,29250,29350,29250,349
|
|
20250214,122400,2770794700,29250,29300,29300,29250,303
|
|
20250214,122300,2761930700,29250,29250,29300,29250,120
|
|
20250214,122200,2758420100,29300,29250,29300,29250,328
|
|
20250214,122100,2748812300,29300,29250,29350,29250,226
|
|
20250214,122000,2742200850,29250,29400,29400,29250,1411
|
|
20250214,121900,2700817400,29400,29500,29550,29400,942
|
|
20250214,121800,2673069350,29500,29450,29550,29450,900
|
|
20250214,121700,2646526550,29400,29450,29450,29400,317
|
|
20250214,121600,2637201500,29400,29400,29450,29400,282
|
|
20250214,121500,2628901100,29400,29450,29450,29400,693
|
|
20250214,121400,2608504650,29450,29400,29450,29400,365
|
|
20250214,121300,2597766100,29400,29450,29450,29400,362
|
|
20250214,121200,2587123000,29450,29400,29500,29400,309
|
|
20250214,121100,2578022350,29400,29400,29500,29350,1857
|
|
20250214,121000,2523315500,29400,29250,29450,29250,3512
|
|
20250214,120900,2420292700,29250,29250,29300,29250,366
|
|
20250214,120800,2409576450,29250,29200,29300,29200,531
|
|
20250214,120700,2394041400,29200,29250,29250,29200,121
|
|
20250214,120600,2390503850,29200,29150,29250,29150,1348
|
|
20250214,120500,2351091000,29150,29200,29200,29150,526
|
|
20250214,120400,2335732600,29200,29150,29200,29150,518
|
|
20250214,120300,2320611800,29200,29200,29200,29100,486
|
|
20250214,120200,2306442800,29200,29050,29200,29050,803
|
|
20250214,120100,2283058450,29100,29050,29100,29050,266
|
|
20250214,120000,2275322900,29050,29000,29050,28900,557
|
|
20250214,115900,2259183250,29000,28900,29000,28900,121
|
|
20250214,115800,2255680450,28900,29000,29050,28900,655
|
|
20250214,115700,2236687600,29000,29050,29050,29000,294
|
|
20250214,115600,2228152400,29050,29000,29050,28900,1114
|
|
20250214,115500,2195842350,28900,28850,28950,28850,227
|
|
20250214,115400,2189271050,28850,28850,28950,28850,171
|
|
20250214,115300,2184331450,28900,28850,29000,28850,1106
|
|
20250214,115200,2152350650,28800,28700,28800,28700,1293
|
|
20250214,115100,2115118100,28700,28700,28700,28700,124
|
|
20250214,115000,2111559300,28750,28750,28750,28750,193
|
|
20250214,114900,2106010550,28750,28700,28750,28650,270
|
|
20250214,114800,2098260250,28650,28700,28700,28650,51
|
|
20250214,114700,2096796800,28700,28700,28750,28700,204
|
|
20250214,114600,2090940250,28700,28700,28700,28700,89
|
|
20250214,114500,2088385950,28700,28750,28750,28700,850
|
|
20250214,114400,2063954900,28750,28700,28750,28700,33
|
|
20250214,114300,2063007700,28700,28700,28700,28650,123
|
|
20250214,114200,2059477850,28700,28700,28700,28700,424
|
|
20250214,114100,2047309050,28700,28650,28700,28650,278
|
|
20250214,114000,2039331000,28650,28650,28650,28650,117
|
|
20250214,113900,2035978950,28650,28650,28700,28650,77
|
|
20250214,113800,2033772650,28650,28700,28750,28650,502
|
|
20250214,113700,2019365550,28700,28650,28700,28650,274
|
|
20250214,113600,2011504500,28650,28700,28700,28650,125
|
|
20250214,113500,2007920800,28750,28650,28750,28650,365
|
|
20250214,113400,1997436950,28650,28650,28650,28650,413
|
|
20250214,113300,1985604500,28650,28650,28650,28650,123
|
|
20250214,113200,1982080550,28650,28650,28650,28650,101
|
|
20250214,113100,1979186900,28650,28650,28650,28650,46
|
|
20250214,113000,1977869000,28650,28700,28700,28650,156
|
|
20250214,112900,1973397450,28700,28700,28700,28700,87
|
|
20250214,112800,1970900550,28700,28650,28700,28650,245
|
|
20250214,112700,1963872500,28700,28700,28700,28700,375
|
|
20250214,112600,1953110000,28700,28650,28700,28650,198
|
|
20250214,112500,1947428750,28650,28650,28650,28650,112
|
|
20250214,112400,1944219950,28650,28700,28700,28650,13
|
|
20250214,112300,1943847400,28650,28700,28700,28650,114
|
|
20250214,112200,1940579600,28700,28700,28750,28700,332
|
|
20250214,112100,1931051100,28700,28750,28750,28700,139
|
|
20250214,112000,1927061450,28700,28600,28700,28600,394
|
|
20250214,111900,1915770400,28600,28600,28600,28600,168
|
|
20250214,111800,1910965600,28600,28650,28650,28600,27
|
|
20250214,111700,1910192300,28600,28600,28600,28550,400
|
|
20250214,111600,1898755250,28600,28650,28650,28600,211
|
|
20250214,111500,1892714400,28550,28550,28600,28550,158
|
|
20250214,111400,1888201500,28550,28550,28600,28550,40
|
|
20250214,111300,1887057600,28550,28600,28650,28550,400
|
|
20250214,111200,1875618600,28550,28600,28600,28550,257
|
|
20250214,111100,1868269500,28600,28600,28600,28600,75
|
|
20250214,111000,1866124500,28550,28600,28600,28550,136
|
|
20250214,110900,1862237600,28600,28600,28600,28600,208
|
|
20250214,110800,1856288800,28600,28600,28600,28600,285
|
|
20250214,110700,1848137800,28600,28600,28600,28600,519
|
|
20250214,110600,1833294400,28600,28600,28650,28600,82
|
|
20250214,110500,1830948700,28600,28600,28600,28600,89
|
|
20250214,110400,1828403300,28650,28650,28650,28600,425
|
|
20250214,110300,1816247250,28650,28650,28700,28650,85
|
|
20250214,110200,1813811750,28650,28650,28650,28650,299
|
|
20250214,110100,1805245400,28650,28600,28650,28600,81
|
|
20250214,110000,1802924800,28600,28600,28650,28600,169
|
|
20250214,105900,1798091000,28600,28600,28650,28600,44
|
|
20250214,105800,1796830700,28600,28650,28700,28600,270
|
|
20250214,105700,1789095500,28650,28650,28650,28650,379
|
|
20250214,105600,1778237150,28650,28700,28750,28650,43
|
|
20250214,105500,1777003600,28700,28700,28800,28650,396
|
|
20250214,105400,1765623700,28750,28750,28850,28700,389
|
|
20250214,105300,1754423100,28700,28650,28700,28650,243
|
|
20250214,105200,1747452700,28650,28650,28650,28650,102
|
|
20250214,105100,1744530400,28650,28650,28700,28650,286
|
|
20250214,105000,1736328750,28650,28600,28650,28600,324
|
|
20250214,104900,1727048100,28650,28600,28650,28600,228
|
|
20250214,104800,1720522100,28650,28600,28650,28600,139
|
|
20250214,104700,1716544200,28600,28650,28650,28600,331
|
|
20250214,104600,1707070350,28600,28650,28650,28600,465
|
|
20250214,104500,1693751000,28650,28700,28700,28650,113
|
|
20250214,104400,1690512500,28700,28750,28750,28700,307
|
|
20250214,104300,1681687550,28750,28750,28800,28700,221
|
|
20250214,104200,1675333400,28700,28700,28750,28700,174
|
|
20250214,104100,1670339550,28700,28700,28700,28700,26
|
|
20250214,104000,1669593350,28700,28700,28700,28700,243
|
|
20250214,103900,1662619250,28700,28700,28750,28700,73
|
|
20250214,103800,1660524100,28700,28700,28750,28700,250
|
|
20250214,103700,1653344850,28700,28700,28700,28700,73
|
|
20250214,103600,1651249750,28750,28700,28750,28700,191
|
|
20250214,103500,1645767750,28750,28750,28800,28750,143
|
|
20250214,103400,1641656450,28750,28700,28750,28700,232
|
|
20250214,103300,1634994850,28750,28750,28750,28750,371
|
|
20250214,103200,1624328600,28750,28750,28800,28700,589
|
|
20250214,103100,1607383350,28700,28750,28750,28700,79
|
|
20250214,103000,1605115300,28750,28700,28750,28700,167
|
|
20250214,102900,1600317200,28650,28600,28650,28600,318
|
|
20250214,102800,1591210350,28600,28600,28650,28600,136
|
|
20250214,102700,1587319850,28600,28700,28700,28600,455
|
|
20250214,102600,1574283150,28700,28700,28700,28700,77
|
|
20250214,102500,1572073250,28700,28750,28750,28700,148
|
|
20250214,102400,1567822150,28750,28750,28800,28700,204
|
|
20250214,102300,1561960250,28700,28850,28850,28700,319
|
|
20250214,102200,1552783200,28750,28800,28850,28750,202
|
|
20250214,102100,1546960250,28750,28750,28750,28700,196
|
|
20250214,102000,1541331350,28750,28700,28800,28700,434
|
|
20250214,101900,1528852200,28700,28650,28700,28600,458
|
|
20250214,101800,1515726150,28650,28700,28700,28650,175
|
|
20250214,101700,1510711450,28650,28650,28750,28650,186
|
|
20250214,101600,1505379200,28700,28600,28700,28600,189
|
|
20250214,101500,1499965400,28600,28700,28700,28600,282
|
|
20250214,101400,1491872500,28650,28600,28650,28600,355
|
|
20250214,101300,1481709500,28650,28650,28650,28600,402
|
|
20250214,101200,1470195150,28650,28600,28750,28600,235
|
|
20250214,101100,1463471050,28600,28600,28650,28600,174
|
|
20250214,101000,1458493150,28550,28550,28600,28550,136
|
|
20250214,100900,1454609850,28550,28500,28650,28500,173
|
|
20250214,100800,1449664250,28550,28450,28550,28450,175
|
|
20250214,100700,1444676650,28450,28500,28550,28450,125
|
|
20250214,100600,1441113650,28500,28450,28550,28450,350
|
|
20250214,100500,1431144550,28500,28550,28550,28500,86
|
|
20250214,100400,1428692650,28550,28500,28550,28450,249
|
|
20250214,100300,1421596600,28500,28550,28650,28450,1293
|
|
20250214,100200,1384755100,28500,28500,28550,28500,238
|
|
20250214,100100,1377970250,28550,28600,28600,28550,649
|
|
20250214,100000,1359441050,28600,28600,28600,28550,276
|
|
20250214,095900,1351550150,28600,28600,28650,28550,480
|
|
20250214,095800,1337821600,28600,28650,28650,28600,851
|
|
20250214,095700,1313445100,28650,28750,28750,28650,115
|
|
20250214,095600,1310149050,28750,28750,28750,28650,95
|
|
20250214,095500,1307420900,28700,28800,28800,28700,419
|
|
20250214,095400,1295376600,28800,28700,28800,28700,164
|
|
20250214,095300,1290655500,28700,28700,28750,28700,530
|
|
20250214,095200,1275426550,28700,28600,28700,28600,121
|
|
20250214,095100,1271954350,28550,28700,28750,28550,622
|
|
20250214,095000,1254092600,28700,28450,28700,28450,1325
|
|
20250214,094900,1216168600,28650,28450,28650,28400,986
|
|
20250214,094800,1188066800,28450,28450,28500,28450,452
|
|
20250214,094700,1175202450,28500,28450,28500,28450,471
|
|
20250214,094600,1161799450,28500,28450,28550,28450,404
|
|
20250214,094500,1150288750,28550,28600,28650,28450,5508
|
|
20250214,094400,993184250,28600,28650,28650,28600,624
|
|
20250214,094300,975324200,28700,28700,28750,28650,256
|
|
20250214,094200,967980300,28700,28700,28750,28700,655
|
|
20250214,094100,949164750,28700,28700,28700,28650,770
|
|
20250214,094000,927077450,28700,28600,28700,28600,182
|
|
20250214,093900,921862250,28600,28650,28700,28600,890
|
|
20250214,093800,896350100,28700,28700,28750,28700,88
|
|
20250214,093700,893824450,28800,28800,28800,28650,1553
|
|
20250214,093600,849266000,28800,28750,28800,28750,347
|
|
20250214,093500,839285850,28750,28700,28750,28700,386
|
|
20250214,093400,828191000,28750,28700,28750,28700,134
|
|
20250214,093300,824339550,28700,28700,28700,28700,410
|
|
20250214,093200,812572550,28750,28700,28750,28700,60
|
|
20250214,093100,810848650,28700,28700,28700,28700,316
|
|
20250214,093000,801779450,28650,28650,28800,28650,87
|
|
20250214,092900,799279350,28650,28650,28800,28650,168
|
|
20250214,092800,794464950,28650,28650,28650,28650,150
|
|
20250214,092700,790167450,28650,28650,28750,28550,1815
|
|
20250214,092600,738191150,28650,28900,28900,28650,790
|
|
20250214,092500,715458550,28900,28800,28900,28800,487
|
|
20250214,092400,701417800,28800,28800,28800,28800,35
|
|
20250214,092300,700409800,28800,28800,28800,28800,510
|
|
20250214,092200,685721800,28800,28900,28900,28750,1426
|
|
20250214,092100,644705900,28800,28800,28800,28700,80
|
|
20250214,092000,642402600,28800,28700,28800,28700,374
|
|
20250214,091900,631661250,28750,28750,28800,28700,136
|
|
20250214,091800,627751700,28750,28700,28750,28650,127
|
|
20250214,091700,624104050,28700,28650,28700,28550,2079
|
|
20250214,091600,564568900,28700,28700,28700,28700,57
|
|
20250214,091500,562933000,28700,28750,28750,28650,559
|
|
20250214,091400,546889800,28750,28800,28800,28750,673
|
|
20250214,091300,527512050,28900,28900,28900,28800,178
|
|
20250214,091200,522368550,28900,28750,28900,28750,526
|
|
20250214,091100,507213950,28700,28650,28800,28650,127
|
|
20250214,091000,503570150,28800,28700,28800,28700,168
|
|
20250214,090900,498743450,28700,28700,28700,28700,91
|
|
20250214,090800,496131750,28600,28700,28750,28600,333
|
|
20250214,090700,486571450,28700,28750,28750,28700,641
|
|
20250214,090600,468171000,28750,28600,28750,28500,3388
|
|
20250214,090500,371131200,28550,28600,28750,28500,604
|
|
20250214,090400,353866300,28500,28550,28550,28400,1166
|
|
20250214,090300,320691250,28600,28750,28750,28450,2765
|
|
20250214,090200,241659250,28750,28800,28950,28700,4144
|
|
20250214,090100,122301100,28950,28950,29100,28900,1705
|
|
20250214,090000,72851850,28900,28850,28900,28850,2524
|