597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,185400,11180946100,37150,37150,37150,37150,3470
|
|
20250207,185300,11180946100,37150,37150,37150,37150,0
|
|
20250207,185200,11180946100,37150,37150,37150,37150,0
|
|
20250207,185100,11180946100,37150,37150,37150,37150,0
|
|
20250207,185000,11180946100,37150,37150,37150,37150,0
|
|
20250207,184900,11180946100,37150,37150,37150,37150,0
|
|
20250207,184800,11180946100,37150,37150,37150,37150,0
|
|
20250207,184700,11180946100,37150,37150,37150,37150,0
|
|
20250207,184600,11180946100,37150,37150,37150,37150,0
|
|
20250207,184500,11180946100,37150,37150,37150,37150,0
|
|
20250207,184400,11180946100,37150,37150,37150,37150,0
|
|
20250207,184300,11180946100,37150,37150,37150,37150,0
|
|
20250207,184200,11180946100,37150,37150,37150,37150,0
|
|
20250207,184100,11180946100,37150,37150,37150,37150,0
|
|
20250207,184000,11180946100,37150,37150,37150,37150,0
|
|
20250207,183900,11180946100,37150,37150,37150,37150,0
|
|
20250207,183800,11180946100,37150,37150,37150,37150,0
|
|
20250207,183700,11180946100,37150,37150,37150,37150,0
|
|
20250207,183600,11180946100,37150,37150,37150,37150,0
|
|
20250207,183500,11180946100,37150,37150,37150,37150,0
|
|
20250207,183400,11180946100,37150,37150,37150,37150,0
|
|
20250207,183300,11180946100,37150,37150,37150,37150,0
|
|
20250207,183200,11180946100,37150,37150,37150,37150,0
|
|
20250207,183100,11180946100,37150,37150,37150,37150,0
|
|
20250207,183000,11180946100,37150,37150,37150,37150,0
|
|
20250207,182900,11180946100,37150,37150,37150,37150,0
|
|
20250207,182800,11180946100,37150,37150,37150,37150,0
|
|
20250207,182700,11180946100,37150,37150,37150,37150,0
|
|
20250207,182600,11180946100,37150,37150,37150,37150,0
|
|
20250207,182500,11180946100,37150,37150,37150,37150,0
|
|
20250207,182400,11180946100,37150,37150,37150,37150,3470
|
|
20250207,182300,11180946100,37150,37150,37150,37150,0
|
|
20250207,182200,11180946100,37150,37150,37150,37150,0
|
|
20250207,182100,11180946100,37150,37150,37150,37150,0
|
|
20250207,182000,11180946100,37150,37150,37150,37150,0
|
|
20250207,181900,11180946100,37150,37150,37150,37150,0
|
|
20250207,181800,11180946100,37150,37150,37150,37150,0
|
|
20250207,181700,11180946100,37150,37150,37150,37150,0
|
|
20250207,181600,11180946100,37150,37150,37150,37150,0
|
|
20250207,181500,11180946100,37150,37150,37150,37150,0
|
|
20250207,181400,11180946100,37150,37150,37150,37150,0
|
|
20250207,181300,11180946100,37150,37150,37150,37150,0
|
|
20250207,181200,11180946100,37150,37150,37150,37150,0
|
|
20250207,181100,11180946100,37150,37150,37150,37150,0
|
|
20250207,181000,11180946100,37150,37150,37150,37150,0
|
|
20250207,180900,11180946100,37150,37150,37150,37150,0
|
|
20250207,180800,11180946100,37150,37150,37150,37150,0
|
|
20250207,180700,11180946100,37150,37150,37150,37150,0
|
|
20250207,180600,11180946100,37150,37150,37150,37150,0
|
|
20250207,180500,11180946100,37150,37150,37150,37150,0
|
|
20250207,180400,11180946100,37150,37150,37150,37150,0
|
|
20250207,180300,11180946100,37150,37150,37150,37150,0
|
|
20250207,180200,11180946100,37150,37150,37150,37150,0
|
|
20250207,180100,11180946100,37150,37150,37150,37150,0
|
|
20250207,180000,11180946100,37150,37150,37150,37150,0
|
|
20250207,175900,11180946100,37150,37150,37150,37150,0
|
|
20250207,175800,11180946100,37150,37150,37150,37150,0
|
|
20250207,175700,11180946100,37150,37150,37150,37150,0
|
|
20250207,175600,11180946100,37150,37150,37150,37150,0
|
|
20250207,175500,11180946100,37150,37150,37150,37150,0
|
|
20250207,175400,11180946100,37150,37150,37150,37150,3470
|
|
20250207,175300,11180946100,37150,37150,37150,37150,0
|
|
20250207,175200,11180946100,37150,37150,37150,37150,0
|
|
20250207,175100,11180946100,37150,37150,37150,37150,0
|
|
20250207,175000,11180946100,37150,37150,37150,37150,0
|
|
20250207,174900,11180946100,37150,37150,37150,37150,0
|
|
20250207,174800,11180946100,37150,37150,37150,37150,0
|
|
20250207,174700,11180946100,37150,37150,37150,37150,0
|
|
20250207,174600,11180946100,37150,37150,37150,37150,0
|
|
20250207,174500,11180946100,37150,37150,37150,37150,0
|
|
20250207,174400,11180946100,37150,37150,37150,37150,0
|
|
20250207,174300,11180946100,37150,37150,37150,37150,0
|
|
20250207,174200,11180946100,37150,37150,37150,37150,0
|
|
20250207,174100,11180946100,37150,37150,37150,37150,0
|
|
20250207,174000,11180946100,37150,37150,37150,37150,0
|
|
20250207,173900,11180946100,37150,37150,37150,37150,0
|
|
20250207,173800,11180946100,37150,37150,37150,37150,0
|
|
20250207,173700,11180946100,37150,37150,37150,37150,0
|
|
20250207,173600,11180946100,37150,37150,37150,37150,0
|
|
20250207,173500,11180946100,37150,37150,37150,37150,0
|
|
20250207,173400,11180946100,37150,37150,37150,37150,0
|
|
20250207,173300,11180946100,37150,37150,37150,37150,0
|
|
20250207,173200,11180946100,37150,37150,37150,37150,0
|
|
20250207,173100,11180946100,37150,37150,37150,37150,0
|
|
20250207,173000,11180946100,37150,37150,37150,37150,0
|
|
20250207,172900,11180946100,37150,37150,37150,37150,0
|
|
20250207,172800,11180946100,37150,37150,37150,37150,0
|
|
20250207,172700,11180946100,37150,37150,37150,37150,0
|
|
20250207,172600,11180946100,37150,37150,37150,37150,0
|
|
20250207,172500,11180946100,37150,37150,37150,37150,0
|
|
20250207,172400,11180946100,37150,37150,37150,37150,3470
|
|
20250207,172300,11180946100,37150,37150,37150,37150,0
|
|
20250207,172200,11180946100,37150,37150,37150,37150,0
|
|
20250207,172100,11180946100,37150,37150,37150,37150,0
|
|
20250207,172000,11180946100,37150,37150,37150,37150,0
|
|
20250207,171900,11180946100,37150,37150,37150,37150,0
|
|
20250207,171800,11180946100,37150,37150,37150,37150,0
|
|
20250207,171700,11180946100,37150,37150,37150,37150,0
|
|
20250207,171600,11180946100,37150,37150,37150,37150,0
|
|
20250207,171500,11180946100,37150,37150,37150,37150,0
|
|
20250207,171400,11180946100,37150,37150,37150,37150,0
|
|
20250207,171300,11180946100,37150,37150,37150,37150,0
|
|
20250207,171200,11180946100,37150,37150,37150,37150,0
|
|
20250207,171100,11180946100,37150,37150,37150,37150,0
|
|
20250207,171000,11180946100,37150,37150,37150,37150,0
|
|
20250207,170900,11180946100,37150,37150,37150,37150,0
|
|
20250207,170800,11180946100,37150,37150,37150,37150,0
|
|
20250207,170700,11180946100,37150,37150,37150,37150,0
|
|
20250207,170600,11180946100,37150,37150,37150,37150,0
|
|
20250207,170500,11180946100,37150,37150,37150,37150,0
|
|
20250207,170400,11180946100,37150,37150,37150,37150,0
|
|
20250207,170300,11180946100,37150,37150,37150,37150,0
|
|
20250207,170200,11180946100,37150,37150,37150,37150,0
|
|
20250207,170100,11180946100,37150,37150,37150,37150,0
|
|
20250207,170000,11180946100,37150,37150,37150,37150,0
|
|
20250207,165900,11180946100,37150,37150,37150,37150,0
|
|
20250207,165800,11180946100,37150,37150,37150,37150,0
|
|
20250207,165700,11180946100,37150,37150,37150,37150,0
|
|
20250207,165600,11180946100,37150,37150,37150,37150,0
|
|
20250207,165500,11180946100,37150,37150,37150,37150,0
|
|
20250207,165400,11180946100,37150,37150,37150,37150,3470
|
|
20250207,165300,11180946100,37150,37150,37150,37150,0
|
|
20250207,165200,11180946100,37150,37150,37150,37150,0
|
|
20250207,165100,11180946100,37150,37150,37150,37150,0
|
|
20250207,165000,11180946100,37150,37150,37150,37150,0
|
|
20250207,164900,11180946100,37150,37150,37150,37150,0
|
|
20250207,164800,11180946100,37150,37150,37150,37150,0
|
|
20250207,164700,11180946100,37150,37150,37150,37150,0
|
|
20250207,164600,11180946100,37150,37150,37150,37150,0
|
|
20250207,164500,11180946100,37150,37150,37150,37150,0
|
|
20250207,164400,11180946100,37150,37150,37150,37150,0
|
|
20250207,164300,11180946100,37150,37150,37150,37150,0
|
|
20250207,164200,11180946100,37150,37150,37150,37150,0
|
|
20250207,164100,11180946100,37150,37150,37150,37150,0
|
|
20250207,164000,11180946100,37150,37150,37150,37150,0
|
|
20250207,163900,11180946100,37150,37150,37150,37150,0
|
|
20250207,163800,11180946100,37150,37150,37150,37150,0
|
|
20250207,163700,11180946100,37150,37150,37150,37150,0
|
|
20250207,163600,11180946100,37150,37150,37150,37150,0
|
|
20250207,163500,11180946100,37150,37150,37150,37150,0
|
|
20250207,163400,11180946100,37150,37150,37150,37150,0
|
|
20250207,163300,11180946100,37150,37150,37150,37150,0
|
|
20250207,163200,11180946100,37150,37150,37150,37150,0
|
|
20250207,163100,11180946100,37150,37150,37150,37150,0
|
|
20250207,163000,11180946100,37150,37150,37150,37150,0
|
|
20250207,162900,11180946100,37150,37150,37150,37150,0
|
|
20250207,162800,11180946100,37150,37150,37150,37150,0
|
|
20250207,162700,11180946100,37150,37150,37150,37150,0
|
|
20250207,162600,11180946100,37150,37150,37150,37150,0
|
|
20250207,162500,11180946100,37150,37150,37150,37150,0
|
|
20250207,162400,11180946100,37150,37150,37150,37150,3470
|
|
20250207,162300,11180946100,37150,37150,37150,37150,0
|
|
20250207,162200,11180946100,37150,37150,37150,37150,0
|
|
20250207,162100,11180946100,37150,37150,37150,37150,0
|
|
20250207,162000,11180946100,37150,37150,37150,37150,0
|
|
20250207,161900,11180946100,37150,37150,37150,37150,0
|
|
20250207,161800,11180946100,37150,37150,37150,37150,0
|
|
20250207,161700,11180946100,37150,37150,37150,37150,0
|
|
20250207,161600,11180946100,37150,37150,37150,37150,0
|
|
20250207,161500,11180946100,37150,37150,37150,37150,0
|
|
20250207,161400,11180946100,37150,37150,37150,37150,0
|
|
20250207,161300,11180946100,37150,37150,37150,37150,0
|
|
20250207,161200,11180946100,37150,37150,37150,37150,0
|
|
20250207,161100,11180946100,37150,37150,37150,37150,0
|
|
20250207,161000,11180946100,37150,37150,37150,37150,0
|
|
20250207,160900,11180946100,37150,37150,37150,37150,0
|
|
20250207,160800,11180946100,37150,37150,37150,37150,0
|
|
20250207,160700,11180946100,37150,37150,37150,37150,0
|
|
20250207,160600,11180946100,37150,37150,37150,37150,0
|
|
20250207,160500,11180946100,37150,37150,37150,37150,0
|
|
20250207,160400,11180946100,37150,37150,37150,37150,0
|
|
20250207,160300,11180946100,37150,37150,37150,37150,0
|
|
20250207,160200,11180946100,37150,37150,37150,37150,0
|
|
20250207,160100,11180946100,37150,37150,37150,37150,0
|
|
20250207,160000,11180946100,37150,37150,37150,37150,0
|
|
20250207,155900,11180946100,37150,37150,37150,37150,0
|
|
20250207,155800,11180946100,37150,37150,37150,37150,0
|
|
20250207,155700,11180946100,37150,37150,37150,37150,0
|
|
20250207,155600,11180946100,37150,37150,37150,37150,0
|
|
20250207,155500,11180946100,37150,37150,37150,37150,0
|
|
20250207,155400,11180946100,37150,37150,37150,37150,3470
|
|
20250207,155300,11180946100,37150,37150,37150,37150,0
|
|
20250207,155200,11180946100,37150,37150,37150,37150,0
|
|
20250207,155100,11180946100,37150,37150,37150,37150,0
|
|
20250207,155000,11180946100,37150,37150,37150,37150,0
|
|
20250207,154900,11180946100,37150,37150,37150,37150,0
|
|
20250207,154800,11180946100,37150,37150,37150,37150,0
|
|
20250207,154700,11180946100,37150,37150,37150,37150,0
|
|
20250207,154600,11180946100,37150,37150,37150,37150,0
|
|
20250207,154500,11180946100,37150,37150,37150,37150,0
|
|
20250207,154400,11180946100,37150,37150,37150,37150,0
|
|
20250207,154300,11180946100,37150,37150,37150,37150,0
|
|
20250207,154200,11180946100,37150,37150,37150,37150,0
|
|
20250207,154100,11180946100,37150,37150,37150,37150,0
|
|
20250207,154000,11180946100,37150,37150,37150,37150,0
|
|
20250207,153900,11180946100,37150,37150,37150,37150,0
|
|
20250207,153800,11180946100,37150,37150,37150,37150,0
|
|
20250207,153700,11180946100,37150,37150,37150,37150,0
|
|
20250207,153600,11180946100,37150,37150,37150,37150,0
|
|
20250207,153500,11180946100,37150,37150,37150,37150,0
|
|
20250207,153400,11180946100,37150,37150,37150,37150,0
|
|
20250207,153300,11180946100,37150,37150,37150,37150,0
|
|
20250207,153200,11180946100,37150,37150,37150,37150,0
|
|
20250207,153100,11180946100,37150,37150,37150,37150,0
|
|
20250207,153000,11180946100,37150,37150,37150,37150,3470
|
|
20250207,152900,11052035600,37100,37100,37100,37100,0
|
|
20250207,152800,11052035600,37100,37100,37100,37100,0
|
|
20250207,152700,11052035600,37100,37100,37100,37100,0
|
|
20250207,152600,11052035600,37100,37100,37100,37100,0
|
|
20250207,152500,11052035600,37100,37100,37100,37100,0
|
|
20250207,152400,11052035600,37100,37100,37100,37100,0
|
|
20250207,152300,11052035600,37100,37100,37100,37100,0
|
|
20250207,152200,11052035600,37100,37100,37100,37100,0
|
|
20250207,152100,11052035600,37100,37100,37100,37100,0
|
|
20250207,152000,11052035600,37100,37100,37100,37100,0
|
|
20250207,151900,11052035600,37100,37100,37150,37100,1293
|
|
20250207,151800,11004055600,37150,37150,37200,37100,394
|
|
20250207,151700,10989422450,37150,37150,37200,37150,1443
|
|
20250207,151600,10935803350,37200,37300,37300,37150,978
|
|
20250207,151500,10899429350,37300,37350,37350,37250,258
|
|
20250207,151400,10889813050,37350,37250,37400,37250,260
|
|
20250207,151300,10880118200,37300,37250,37400,37250,1120
|
|
20250207,151200,10838377650,37250,37300,37300,37250,236
|
|
20250207,151100,10829583850,37300,37350,37350,37300,1055
|
|
20250207,151000,10790228150,37400,37350,37450,37350,597
|
|
20250207,150900,10767924850,37450,37400,37450,37350,402
|
|
20250207,150800,10752878650,37450,37400,37450,37300,823
|
|
20250207,150700,10722143050,37400,37350,37400,37350,171
|
|
20250207,150600,10715749600,37350,37350,37450,37350,179
|
|
20250207,150500,10709051800,37400,37450,37450,37300,381
|
|
20250207,150400,10694798400,37350,37500,37500,37350,122
|
|
20250207,150300,10690228350,37500,37450,37500,37400,427
|
|
20250207,150200,10674225900,37500,37450,37500,37400,361
|
|
20250207,150100,10660704100,37450,37500,37500,37400,566
|
|
20250207,150000,10639488350,37500,37350,37500,37300,1175
|
|
20250207,145900,10595518350,37350,37300,37400,37300,335
|
|
20250207,145800,10583009350,37350,37250,37350,37250,223
|
|
20250207,145700,10574681400,37350,37250,37350,37200,457
|
|
20250207,145600,10557650100,37250,37250,37250,37200,639
|
|
20250207,145500,10533875600,37250,37300,37300,37250,193
|
|
20250207,145400,10526678350,37250,37250,37300,37250,129
|
|
20250207,145300,10521871200,37300,37300,37300,37250,161
|
|
20250207,145200,10515870000,37350,37300,37350,37300,174
|
|
20250207,145100,10509373000,37300,37300,37350,37250,284
|
|
20250207,145000,10498779600,37300,37350,37400,37300,328
|
|
20250207,144900,10486533500,37300,37250,37350,37250,219
|
|
20250207,144800,10478364000,37300,37300,37300,37250,215
|
|
20250207,144700,10470346500,37300,37250,37300,37250,52
|
|
20250207,144600,10468407450,37250,37200,37250,37200,516
|
|
20250207,144500,10449190950,37250,37250,37250,37200,306
|
|
20250207,144400,10437798100,37250,37200,37250,37200,128
|
|
20250207,144300,10433032300,37200,37300,37350,37200,1777
|
|
20250207,144200,10366783650,37350,37400,37400,37300,48
|
|
20250207,144100,10364990200,37400,37400,37400,37300,214
|
|
20250207,144000,10356999950,37350,37350,37400,37350,1440
|
|
20250207,143900,10303214800,37350,37450,37500,37350,138
|
|
20250207,143800,10298051050,37550,37400,37550,37350,161
|
|
20250207,143700,10292031400,37400,37450,37500,37350,1556
|
|
20250207,143600,10233861300,37600,37400,37600,37400,739
|
|
20250207,143500,10206130150,37550,37500,37550,37400,410
|
|
20250207,143400,10190766800,37500,37500,37500,37450,124
|
|
20250207,143300,10186117050,37500,37500,37500,37500,175
|
|
20250207,143200,10179554550,37400,37500,37500,37400,224
|
|
20250207,143100,10171169800,37500,37450,37500,37400,228
|
|
20250207,143000,10162637500,37450,37500,37500,37400,74
|
|
20250207,142900,10159865600,37500,37500,37500,37450,218
|
|
20250207,142800,10151698700,37450,37500,37500,37450,142
|
|
20250207,142700,10146375450,37500,37450,37500,37450,258
|
|
20250207,142600,10136701600,37450,37450,37500,37450,63
|
|
20250207,142500,10134339900,37450,37500,37500,37450,126
|
|
20250207,142400,10129618400,37500,37400,37500,37400,470
|
|
20250207,142300,10112015650,37450,37500,37500,37450,475
|
|
20250207,142200,10094223450,37500,37550,37550,37500,40
|
|
20250207,142100,10092722350,37550,37600,37600,37500,226
|
|
20250207,142000,10084243300,37600,37600,37600,37500,298
|
|
20250207,141900,10073052350,37650,37650,37650,37650,228
|
|
20250207,141800,10064468150,37600,37600,37650,37550,660
|
|
20250207,141700,10039646300,37550,37600,37600,37500,166
|
|
20250207,141600,10033409050,37600,37550,37600,37500,100
|
|
20250207,141500,10029656050,37550,37650,37650,37550,67
|
|
20250207,141400,10027138750,37600,37600,37700,37550,413
|
|
20250207,141300,10011594750,37650,37650,37650,37550,206
|
|
20250207,141200,10003842200,37500,37600,37650,37500,240
|
|
20250207,141100,9994811300,37600,37600,37650,37550,283
|
|
20250207,141000,9984170250,37600,37700,37700,37600,3022
|
|
20250207,140900,9870509150,37700,37600,37700,37600,523
|
|
20250207,140800,9850816400,37650,37700,37700,37600,213
|
|
20250207,140700,9842793300,37650,37600,37650,37600,269
|
|
20250207,140600,9832667300,37600,37550,37600,37550,1258
|
|
20250207,140500,9785383750,37550,37550,37550,37500,72
|
|
20250207,140400,9782680900,37550,37550,37550,37450,120
|
|
20250207,140300,9778178300,37550,37550,37550,37500,194
|
|
20250207,140200,9770898850,37550,37550,37550,37500,317
|
|
20250207,140100,9759009050,37550,37500,37550,37450,172
|
|
20250207,140000,9752556400,37500,37350,37550,37350,4815
|
|
20250207,135900,9572287250,37350,37250,37350,37150,400
|
|
20250207,135800,9557382950,37250,37250,37300,37250,319
|
|
20250207,135700,9545496250,37300,37250,37300,37200,339
|
|
20250207,135600,9532868400,37200,37200,37250,37200,1584
|
|
20250207,135500,9473941700,37200,37200,37200,37150,179
|
|
20250207,135400,9467283750,37150,37200,37200,37150,152
|
|
20250207,135300,9461634500,37200,37200,37200,37150,44
|
|
20250207,135200,9459997750,37200,37200,37250,37200,339
|
|
20250207,135100,9447383100,37250,37250,37250,37250,137
|
|
20250207,135000,9442279850,37300,37300,37300,37300,48
|
|
20250207,134900,9440489450,37300,37300,37300,37300,1301
|
|
20250207,134800,9391962150,37250,37250,37250,37250,488
|
|
20250207,134700,9373784150,37300,37250,37300,37250,42
|
|
20250207,134600,9372217900,37250,37300,37300,37250,128
|
|
20250207,134500,9367445000,37250,37250,37300,37250,105
|
|
20250207,134400,9363531050,37300,37300,37300,37300,39
|
|
20250207,134300,9362076350,37300,37250,37300,37250,69
|
|
20250207,134200,9359503350,37200,37200,37200,37200,134
|
|
20250207,134100,9354518550,37200,37200,37250,37200,170
|
|
20250207,134000,9348194500,37200,37200,37250,37200,195
|
|
20250207,133900,9340939400,37200,37150,37200,37150,154
|
|
20250207,133800,9335215750,37150,37350,37350,37150,176
|
|
20250207,133700,9328670000,37350,37350,37350,37350,10
|
|
20250207,133600,9328296500,37350,37150,37350,37150,733
|
|
20250207,133500,9300932350,37100,37100,37150,37100,129
|
|
20250207,133400,9296142850,37100,37050,37100,37050,10
|
|
20250207,133300,9295771900,37050,37150,37150,37050,908
|
|
20250207,133200,9262107600,37100,37150,37200,37100,737
|
|
20250207,133100,9234719350,37150,37150,37250,37150,218
|
|
20250207,133000,9226614150,37150,37100,37150,37100,347
|
|
20250207,132900,9213729850,37150,37200,37200,37150,710
|
|
20250207,132800,9187351100,37300,37250,37300,37200,258
|
|
20250207,132700,9177748300,37200,37250,37250,37200,132
|
|
20250207,132600,9172836950,37200,37300,37350,37200,441
|
|
20250207,132500,9156411000,37300,37300,37350,37300,151
|
|
20250207,132400,9150774700,37250,37250,37300,37250,91
|
|
20250207,132300,9147381300,37300,37350,37350,37300,473
|
|
20250207,132200,9129725850,37400,37350,37400,37300,93
|
|
20250207,132100,9126252050,37350,37350,37350,37300,396
|
|
20250207,132000,9111462550,37400,37400,37400,37350,288
|
|
20250207,131900,9100691450,37400,37400,37400,37400,20
|
|
20250207,131800,9099943450,37450,37400,37450,37400,43
|
|
20250207,131700,9098334300,37450,37350,37450,37350,67
|
|
20250207,131600,9095827650,37350,37400,37400,37350,374
|
|
20250207,131500,9081856200,37400,37450,37450,37400,31
|
|
20250207,131400,9080696300,37450,37400,37450,37400,420
|
|
20250207,131300,9064975000,37400,37300,37400,37300,1387
|
|
20250207,131200,9013218600,37300,37250,37300,37150,400
|
|
20250207,131100,8998323050,37200,37200,37300,37200,178
|
|
20250207,131000,8991693200,37250,37200,37250,37150,302
|
|
20250207,130900,8980458900,37200,37200,37200,37100,431
|
|
20250207,130800,8964442150,37100,37150,37150,37100,148
|
|
20250207,130700,8958950350,37150,37150,37150,37100,182
|
|
20250207,130600,8952189800,37200,37100,37200,37100,251
|
|
20250207,130500,8942868100,37100,37150,37150,37100,1051
|
|
20250207,130400,8903858950,37200,37200,37200,37150,201
|
|
20250207,130300,8896385600,37200,37250,37250,37150,1006
|
|
20250207,130200,8858942450,37300,37300,37350,37300,691
|
|
20250207,130100,8833167150,37350,37300,37350,37300,105
|
|
20250207,130000,8829249150,37300,37350,37350,37300,364
|
|
20250207,125900,8815671450,37450,37350,37500,37350,2162
|
|
20250207,125800,8734776900,37300,37400,37400,37300,1693
|
|
20250207,125700,8671563900,37400,37450,37450,37400,214
|
|
20250207,125600,8663557650,37450,37450,37450,37450,18
|
|
20250207,125500,8662883550,37400,37350,37400,37350,453
|
|
20250207,125400,8645948400,37350,37350,37400,37350,62
|
|
20250207,125300,8643630650,37400,37400,37400,37350,70
|
|
20250207,125200,8641014150,37400,37350,37400,37350,72
|
|
20250207,125100,8638322300,37350,37350,37350,37350,102
|
|
20250207,125000,8634512600,37350,37350,37350,37350,203
|
|
20250207,124900,8626930550,37350,37400,37400,37350,172
|
|
20250207,124800,8620498700,37350,37400,37400,37350,39
|
|
20250207,124700,8619041850,37400,37450,37450,37400,24
|
|
20250207,124600,8618144200,37500,37450,37500,37450,17
|
|
20250207,124500,8617507500,37450,37400,37450,37400,138
|
|
20250207,124400,8612343400,37400,37400,37400,37400,18
|
|
20250207,124300,8611670200,37450,37450,37450,37450,490
|
|
20250207,124200,8593319700,37450,37350,37450,37350,110
|
|
20250207,124100,8589203000,37350,37300,37350,37300,64
|
|
20250207,124000,8586813600,37300,37300,37300,37300,192
|
|
20250207,123900,8579652000,37300,37350,37350,37300,200
|
|
20250207,123800,8572190450,37400,37350,37400,37350,63
|
|
20250207,123700,8569834750,37300,37350,37350,37300,173
|
|
20250207,123600,8563376000,37400,37400,37400,37400,19
|
|
20250207,123500,8562665400,37400,37350,37400,37350,167
|
|
20250207,123400,8556425300,37350,37350,37350,37350,98
|
|
20250207,123300,8552765000,37350,37450,37450,37350,70
|
|
20250207,123200,8550147100,37450,37450,37450,37450,90
|
|
20250207,123100,8546776600,37450,37400,37450,37400,161
|
|
20250207,123000,8540752500,37400,37400,37400,37400,165
|
|
20250207,122900,8534581500,37400,37500,37500,37400,167
|
|
20250207,122800,8528329300,37500,37450,37500,37400,124
|
|
20250207,122700,8523684950,37400,37500,37500,37400,205
|
|
20250207,122600,8516007850,37500,37550,37550,37500,31
|
|
20250207,122500,8514844400,37550,37600,37600,37550,98
|
|
20250207,122400,8511164000,37600,37450,37600,37450,144
|
|
20250207,122300,8505755150,37450,37450,37450,37450,113
|
|
20250207,122200,8501523300,37550,37550,37550,37500,171
|
|
20250207,122100,8495108350,37550,37450,37550,37450,68
|
|
20250207,122000,8492558100,37450,37450,37450,37400,57
|
|
20250207,121900,8490426150,37400,37500,37550,37400,271
|
|
20250207,121800,8480267100,37550,37450,37550,37450,57
|
|
20250207,121700,8478126850,37550,37450,37550,37400,500
|
|
20250207,121600,8459403050,37450,37500,37500,37450,165
|
|
20250207,121500,8453218800,37550,37500,37550,37500,20
|
|
20250207,121400,8452467900,37550,37500,37550,37500,58
|
|
20250207,121300,8450290050,37500,37400,37500,37400,135
|
|
20250207,121200,8445240900,37450,37450,37450,37450,13
|
|
20250207,121100,8444754050,37450,37400,37450,37400,190
|
|
20250207,121000,8437647600,37400,37400,37400,37300,35
|
|
20250207,120900,8436339250,37350,37450,37450,37300,2046
|
|
20250207,120800,8359962400,37550,37500,37550,37450,579
|
|
20250207,120700,8338251950,37500,37400,37500,37400,287
|
|
20250207,120600,8327507650,37350,37450,37450,37350,202
|
|
20250207,120500,8319952650,37400,37450,37500,37400,179
|
|
20250207,120400,8313248250,37450,37550,37600,37450,174
|
|
20250207,120300,8306724250,37550,37500,37550,37450,226
|
|
20250207,120200,8298248650,37550,37550,37550,37550,5
|
|
20250207,120100,8298060900,37550,37450,37550,37450,279
|
|
20250207,120000,8287601250,37500,37550,37550,37500,851
|
|
20250207,115900,8255671800,37500,37300,37500,37300,627
|
|
20250207,115800,8232173300,37300,37400,37450,37300,1131
|
|
20250207,115700,8189920600,37350,37350,37350,37350,487
|
|
20250207,115600,8171731150,37350,37400,37400,37350,431
|
|
20250207,115500,8155612850,37400,37450,37450,37400,222
|
|
20250207,115400,8147309800,37450,37500,37500,37450,82
|
|
20250207,115300,8144238850,37450,37500,37500,37450,115
|
|
20250207,115200,8139929400,37450,37450,37500,37450,61
|
|
20250207,115100,8137643500,37450,37500,37500,37450,1221
|
|
20250207,115000,8091915700,37500,37500,37500,37500,124
|
|
20250207,114900,8087265700,37500,37500,37500,37500,52
|
|
20250207,114800,8085315700,37550,37550,37550,37500,127
|
|
20250207,114700,8080553000,37500,37500,37500,37450,70
|
|
20250207,114600,8077929300,37550,37600,37600,37500,80
|
|
20250207,114500,8074923000,37600,37450,37600,37450,267
|
|
20250207,114400,8064905050,37450,37500,37500,37400,204
|
|
20250207,114300,8057266550,37500,37450,37500,37450,142
|
|
20250207,114200,8051948600,37450,37550,37550,37450,209
|
|
20250207,114100,8044109600,37550,37450,37550,37450,12
|
|
20250207,114000,8043660100,37550,37500,37550,37450,242
|
|
20250207,113900,8034585100,37550,37600,37600,37550,312
|
|
20250207,113800,8022866800,37600,37550,37600,37550,130
|
|
20250207,113700,8017979800,37650,37550,37650,37550,16
|
|
20250207,113600,8017378800,37550,37550,37550,37550,36
|
|
20250207,113500,8016027000,37550,37500,37600,37500,119
|
|
20250207,113400,8011553300,37600,37650,37800,37550,309
|
|
20250207,113300,7999926650,37500,37400,37950,37400,756
|
|
20250207,113200,7971567600,37350,37350,37400,37350,163
|
|
20250207,113100,7965479350,37300,37350,37400,37200,806
|
|
20250207,113000,7935417350,37350,37300,37350,37300,123
|
|
20250207,112900,7930826300,37300,37250,37350,37250,465
|
|
20250207,112800,7913481350,37300,37300,37300,37250,518
|
|
20250207,112700,7894177950,37300,37400,37400,37300,41
|
|
20250207,112600,7892647400,37450,37400,37500,37300,3342
|
|
20250207,112500,7767913700,37400,37450,37450,37300,348
|
|
20250207,112400,7754906950,37450,37400,37450,37300,431
|
|
20250207,112300,7738805150,37300,37350,37400,37300,548
|
|
20250207,112200,7718333500,37350,37350,37400,37350,578
|
|
20250207,112100,7696724350,37350,37500,37500,37350,638
|
|
20250207,112000,7672859550,37500,37550,37550,37400,1712
|
|
20250207,111900,7608682250,37550,37550,37600,37550,616
|
|
20250207,111800,7585543200,37550,37650,37650,37500,4234
|
|
20250207,111700,7426626550,37650,37650,37800,37600,909
|
|
20250207,111600,7392443050,37600,37700,37850,37550,1294
|
|
20250207,111500,7343652150,37650,37750,37750,37600,1835
|
|
20250207,111400,7274429200,37750,37850,37900,37750,3032
|
|
20250207,111300,7159738750,37850,37950,37950,37850,735
|
|
20250207,111200,7131890900,37950,38000,38050,37900,1298
|
|
20250207,111100,7082646900,38000,38050,38100,38000,1123
|
|
20250207,111000,7039921300,38050,38050,38100,38000,369
|
|
20250207,110900,7025884200,38100,38050,38150,38050,678
|
|
20250207,110800,7000035450,38050,38000,38250,37950,828
|
|
20250207,110700,6968541100,38150,38200,38250,38000,3326
|
|
20250207,110600,6841756600,38250,38300,38350,38250,691
|
|
20250207,110500,6815293050,38300,38250,38350,38250,1649
|
|
20250207,110400,6752151500,38300,38300,38300,38200,720
|
|
20250207,110300,6724591400,38300,38300,38300,38200,235
|
|
20250207,110200,6715597100,38200,38300,38300,38200,1155
|
|
20250207,110100,6671384550,38250,38200,38250,38200,990
|
|
20250207,110000,6633529650,38100,38200,38250,38100,442
|
|
20250207,105900,6616668900,38250,38200,38300,38200,961
|
|
20250207,105800,6579892650,38300,38100,38400,38000,2474
|
|
20250207,105700,6485400200,38250,38200,38450,38000,7973
|
|
20250207,105600,6180243100,38200,38150,38250,38050,1559
|
|
20250207,105500,6120773650,38200,38150,38250,38150,1074
|
|
20250207,105400,6079717250,38200,38000,38200,37950,2317
|
|
20250207,105300,5991466550,38000,38000,38050,37950,1379
|
|
20250207,105200,5939055000,38050,37950,38050,37900,1125
|
|
20250207,105100,5896310150,37950,38250,38300,37900,1138
|
|
20250207,105000,5852923750,38250,38200,38350,38000,6054
|
|
20250207,104900,5621553100,38200,37650,38200,37650,8057
|
|
20250207,104800,5316113650,37650,37550,37650,37550,2759
|
|
20250207,104700,5212416050,37650,37500,37650,37500,3854
|
|
20250207,104600,5067570100,37500,37500,37550,37450,2803
|
|
20250207,104500,4962439950,37500,37450,37550,37400,2726
|
|
20250207,104400,4860254150,37400,37250,37450,37250,4152
|
|
20250207,104300,4705092350,37300,37250,37300,37200,910
|
|
20250207,104200,4671191450,37300,37300,37300,37200,1891
|
|
20250207,104100,4600731650,37300,37300,37350,37250,1086
|
|
20250207,104000,4560238100,37300,37100,37300,37100,1949
|
|
20250207,103900,4487783500,37050,37050,37100,37000,980
|
|
20250207,103800,4451472900,37050,37000,37050,37000,574
|
|
20250207,103700,4430222300,37000,36800,37000,36800,2686
|
|
20250207,103600,4330972900,36800,36850,36850,36750,461
|
|
20250207,103500,4314008150,36850,36850,36850,36850,1830
|
|
20250207,103400,4246572650,36850,36850,36900,36850,52
|
|
20250207,103300,4244655400,36850,36900,36900,36850,639
|
|
20250207,103200,4221090800,36900,36850,36900,36850,191
|
|
20250207,103100,4214050250,36850,36850,36850,36800,554
|
|
20250207,103000,4193636150,36800,36750,36800,36750,675
|
|
20250207,102900,4168809650,36750,36700,36750,36650,474
|
|
20250207,102800,4151431250,36700,36650,36700,36600,396
|
|
20250207,102700,4136912550,36600,36650,36650,36600,66
|
|
20250207,102600,4134494950,36650,36650,36650,36600,61
|
|
20250207,102500,4132259700,36600,36600,36600,36600,1
|
|
20250207,102400,4132223100,36600,36650,36650,36600,268
|
|
20250207,102300,4122408550,36650,36600,36650,36600,192
|
|
20250207,102200,4115372000,36600,36600,36600,36550,127
|
|
20250207,102100,4110727850,36550,36500,36550,36500,538
|
|
20250207,102000,4091079850,36500,36550,36550,36500,80
|
|
20250207,101900,4088156900,36550,36550,36550,36550,66
|
|
20250207,101800,4085744600,36500,36550,36550,36500,381
|
|
20250207,101700,4071820450,36550,36550,36550,36550,54
|
|
20250207,101600,4069846750,36550,36500,36550,36500,737
|
|
20250207,101500,4042944650,36500,36550,36600,36500,161
|
|
20250207,101400,4037060950,36600,36600,36600,36550,30
|
|
20250207,101300,4035963700,36550,36600,36600,36500,420
|
|
20250207,101200,4020593250,36600,36600,36600,36500,234
|
|
20250207,101100,4012045600,36600,36500,36600,36500,516
|
|
20250207,101000,3993210400,36450,36450,36500,36450,209
|
|
20250207,100900,3985585800,36450,36500,36500,36400,226
|
|
20250207,100800,3977339850,36500,36400,36500,36400,505
|
|
20250207,100700,3958956600,36400,36400,36450,36400,237
|
|
20250207,100600,3950320100,36400,36500,36500,36400,3579
|
|
20250207,100500,3819923550,36500,36500,36500,36450,602
|
|
20250207,100400,3797952800,36450,36500,36550,36450,374
|
|
20250207,100300,3784309800,36500,36550,36650,36500,3752
|
|
20250207,100200,3647156450,36550,36650,36650,36550,213
|
|
20250207,100100,3639363500,36650,36650,36650,36600,884
|
|
20250207,100000,3606990900,36700,36650,36700,36600,297
|
|
20250207,095900,3596093850,36650,36650,36650,36650,176
|
|
20250207,095800,3589643450,36650,36650,36700,36600,229
|
|
20250207,095700,3581250550,36650,36700,36700,36650,338
|
|
20250207,095600,3568854550,36700,36800,36800,36700,418
|
|
20250207,095500,3553494950,36800,36850,36850,36800,216
|
|
20250207,095400,3545542050,36850,36900,36900,36700,482
|
|
20250207,095300,3527774450,36950,36800,36950,36800,808
|
|
20250207,095200,3497966350,36800,36900,36900,36800,29
|
|
20250207,095100,3496897300,36900,36700,36900,36700,1253
|
|
20250207,095000,3450817050,36750,36800,36800,36750,215
|
|
20250207,094900,3442909200,36800,36700,36850,36700,779
|
|
20250207,094800,3414234100,36700,36800,36800,36650,212
|
|
20250207,094700,3406455300,36800,36950,36950,36800,763
|
|
20250207,094600,3378290650,36950,36800,36950,36800,1039
|
|
20250207,094500,3339945850,36850,36700,36850,36600,1485
|
|
20250207,094400,3285333800,36750,36600,36750,36550,1033
|
|
20250207,094300,3247486800,36550,36550,36600,36550,140
|
|
20250207,094200,3242368400,36600,36600,36600,36500,92
|
|
20250207,094100,3239009950,36500,36600,36650,36500,756
|
|
20250207,094000,3211386500,36600,36600,36650,36550,293
|
|
20250207,093900,3200662850,36600,36600,36700,36550,301
|
|
20250207,093800,3189649650,36550,36650,36650,36550,243
|
|
20250207,093700,3180754700,36600,36550,36650,36550,350
|
|
20250207,093600,3167950450,36550,36700,36700,36550,1486
|
|
20250207,093500,3113578200,36600,36650,36700,36600,428
|
|
20250207,093400,3097877200,36650,36600,36650,36600,147
|
|
20250207,093300,3092494950,36600,36550,36600,36550,208
|
|
20250207,093200,3084887300,36500,36400,36500,36400,547
|
|
20250207,093100,3064946000,36450,36500,36500,36350,4774
|
|
20250207,093000,2891073100,36500,36500,36550,36500,672
|
|
20250207,092900,2866538150,36500,36500,36550,36450,3402
|
|
20250207,092800,2742415250,36500,36500,36600,36450,2183
|
|
20250207,092700,2662813750,36500,36550,36550,36500,450
|
|
20250207,092600,2646386650,36500,36500,36650,36500,119
|
|
20250207,092500,2642030350,36650,36500,36650,36450,2487
|
|
20250207,092400,2551238400,36500,36600,36600,36500,2128
|
|
20250207,092300,2473511950,36600,36750,36750,36550,4767
|
|
20250207,092200,2298913300,36750,36750,36800,36700,324
|
|
20250207,092100,2287001200,36750,36700,36750,36700,652
|
|
20250207,092000,2263056150,36700,36850,36850,36700,4205
|
|
20250207,091900,2108438050,36850,36900,36900,36800,738
|
|
20250207,091800,2081259900,36900,36850,36900,36700,1100
|
|
20250207,091700,2040677550,36850,36850,36850,36650,598
|
|
20250207,091600,2018681600,36850,36900,36900,36650,1759
|
|
20250207,091500,1954052950,36900,36600,36900,36600,1350
|
|
20250207,091400,1904492750,36600,36600,36700,36600,1744
|
|
20250207,091300,1840603950,36600,36650,36650,36600,465
|
|
20250207,091200,1823573850,36600,36700,36700,36600,1048
|
|
20250207,091100,1785176250,36650,36650,36650,36600,1598
|
|
20250207,091000,1726611300,36650,36700,36700,36650,2054
|
|
20250207,090900,1651274100,36750,36850,36900,36750,695
|
|
20250207,090800,1625706900,36850,36750,36900,36700,2061
|
|
20250207,090700,1549950800,36750,36800,36800,36750,1420
|
|
20250207,090600,1497730600,36750,37000,37000,36750,2274
|
|
20250207,090500,1413916000,37000,37250,37300,36850,5942
|
|
20250207,090400,1193640900,37300,37400,37400,37150,4876
|
|
20250207,090300,1011699400,37300,36650,37550,36600,9319
|
|
20250207,090200,665622350,36600,36800,36800,36600,2746
|
|
20250207,090100,564937950,36750,36700,37050,36400,4698
|
|
20250207,090000,392399800,36700,37050,37050,36700,10599
|