597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,185400,19274484850,42250,42250,42250,42250,15804
|
|
20250210,185300,19274484850,42250,42250,42250,42250,0
|
|
20250210,185200,19274484850,42250,42250,42250,42250,0
|
|
20250210,185100,19274484850,42250,42250,42250,42250,0
|
|
20250210,185000,19274484850,42250,42250,42250,42250,0
|
|
20250210,184900,19274484850,42250,42250,42250,42250,0
|
|
20250210,184800,19274484850,42250,42250,42250,42250,0
|
|
20250210,184700,19274484850,42250,42250,42250,42250,0
|
|
20250210,184600,19274484850,42250,42250,42250,42250,0
|
|
20250210,184500,19274484850,42250,42250,42250,42250,0
|
|
20250210,184400,19274484850,42250,42250,42250,42250,0
|
|
20250210,184300,19274484850,42250,42250,42250,42250,0
|
|
20250210,184200,19274484850,42250,42250,42250,42250,0
|
|
20250210,184100,19274484850,42250,42250,42250,42250,0
|
|
20250210,184000,19274484850,42250,42250,42250,42250,0
|
|
20250210,183900,19274484850,42250,42250,42250,42250,0
|
|
20250210,183800,19274484850,42250,42250,42250,42250,0
|
|
20250210,183700,19274484850,42250,42250,42250,42250,0
|
|
20250210,183600,19274484850,42250,42250,42250,42250,0
|
|
20250210,183500,19274484850,42250,42250,42250,42250,0
|
|
20250210,183400,19274484850,42250,42250,42250,42250,0
|
|
20250210,183300,19274484850,42250,42250,42250,42250,0
|
|
20250210,183200,19274484850,42250,42250,42250,42250,0
|
|
20250210,183100,19274484850,42250,42250,42250,42250,0
|
|
20250210,183000,19274484850,42250,42250,42250,42250,0
|
|
20250210,182900,19274484850,42250,42250,42250,42250,0
|
|
20250210,182800,19274484850,42250,42250,42250,42250,0
|
|
20250210,182700,19274484850,42250,42250,42250,42250,0
|
|
20250210,182600,19274484850,42250,42250,42250,42250,0
|
|
20250210,182500,19274484850,42250,42250,42250,42250,0
|
|
20250210,182400,19274484850,42250,42250,42250,42250,15804
|
|
20250210,182300,19274484850,42250,42250,42250,42250,0
|
|
20250210,182200,19274484850,42250,42250,42250,42250,0
|
|
20250210,182100,19274484850,42250,42250,42250,42250,0
|
|
20250210,182000,19274484850,42250,42250,42250,42250,0
|
|
20250210,181900,19274484850,42250,42250,42250,42250,0
|
|
20250210,181800,19274484850,42250,42250,42250,42250,0
|
|
20250210,181700,19274484850,42250,42250,42250,42250,0
|
|
20250210,181600,19274484850,42250,42250,42250,42250,0
|
|
20250210,181500,19274484850,42250,42250,42250,42250,0
|
|
20250210,181400,19274484850,42250,42250,42250,42250,0
|
|
20250210,181300,19274484850,42250,42250,42250,42250,0
|
|
20250210,181200,19274484850,42250,42250,42250,42250,0
|
|
20250210,181100,19274484850,42250,42250,42250,42250,0
|
|
20250210,181000,19274484850,42250,42250,42250,42250,0
|
|
20250210,180900,19274484850,42250,42250,42250,42250,0
|
|
20250210,180800,19274484850,42250,42250,42250,42250,0
|
|
20250210,180700,19274484850,42250,42250,42250,42250,0
|
|
20250210,180600,19274484850,42250,42250,42250,42250,0
|
|
20250210,180500,19274484850,42250,42250,42250,42250,0
|
|
20250210,180400,19274484850,42250,42250,42250,42250,0
|
|
20250210,180300,19274484850,42250,42250,42250,42250,0
|
|
20250210,180200,19274484850,42250,42250,42250,42250,0
|
|
20250210,180100,19274484850,42250,42250,42250,42250,0
|
|
20250210,180000,19274484850,42250,42250,42250,42250,0
|
|
20250210,175900,19274484850,42250,42250,42250,42250,0
|
|
20250210,175800,19274484850,42250,42250,42250,42250,0
|
|
20250210,175700,19274484850,42250,42250,42250,42250,0
|
|
20250210,175600,19274484850,42250,42250,42250,42250,0
|
|
20250210,175500,19274484850,42250,42250,42250,42250,0
|
|
20250210,175400,19274484850,42250,42250,42250,42250,15804
|
|
20250210,175300,19274484850,42250,42250,42250,42250,0
|
|
20250210,175200,19274484850,42250,42250,42250,42250,0
|
|
20250210,175100,19274484850,42250,42250,42250,42250,0
|
|
20250210,175000,19274484850,42250,42250,42250,42250,0
|
|
20250210,174900,19274484850,42250,42250,42250,42250,0
|
|
20250210,174800,19274484850,42250,42250,42250,42250,0
|
|
20250210,174700,19274484850,42250,42250,42250,42250,0
|
|
20250210,174600,19274484850,42250,42250,42250,42250,0
|
|
20250210,174500,19274484850,42250,42250,42250,42250,0
|
|
20250210,174400,19274484850,42250,42250,42250,42250,0
|
|
20250210,174300,19274484850,42250,42250,42250,42250,0
|
|
20250210,174200,19274484850,42250,42250,42250,42250,0
|
|
20250210,174100,19274484850,42250,42250,42250,42250,0
|
|
20250210,174000,19274484850,42250,42250,42250,42250,0
|
|
20250210,173900,19274484850,42250,42250,42250,42250,0
|
|
20250210,173800,19274484850,42250,42250,42250,42250,0
|
|
20250210,173700,19274484850,42250,42250,42250,42250,0
|
|
20250210,173600,19274484850,42250,42250,42250,42250,0
|
|
20250210,173500,19274484850,42250,42250,42250,42250,0
|
|
20250210,173400,19274484850,42250,42250,42250,42250,0
|
|
20250210,173300,19274484850,42250,42250,42250,42250,0
|
|
20250210,173200,19274484850,42250,42250,42250,42250,0
|
|
20250210,173100,19274484850,42250,42250,42250,42250,0
|
|
20250210,173000,19274484850,42250,42250,42250,42250,0
|
|
20250210,172900,19274484850,42250,42250,42250,42250,0
|
|
20250210,172800,19274484850,42250,42250,42250,42250,0
|
|
20250210,172700,19274484850,42250,42250,42250,42250,0
|
|
20250210,172600,19274484850,42250,42250,42250,42250,0
|
|
20250210,172500,19274484850,42250,42250,42250,42250,0
|
|
20250210,172400,19274484850,42250,42250,42250,42250,15804
|
|
20250210,172300,19274484850,42250,42250,42250,42250,0
|
|
20250210,172200,19274484850,42250,42250,42250,42250,0
|
|
20250210,172100,19274484850,42250,42250,42250,42250,0
|
|
20250210,172000,19274484850,42250,42250,42250,42250,0
|
|
20250210,171900,19274484850,42250,42250,42250,42250,0
|
|
20250210,171800,19274484850,42250,42250,42250,42250,0
|
|
20250210,171700,19274484850,42250,42250,42250,42250,0
|
|
20250210,171600,19274484850,42250,42250,42250,42250,0
|
|
20250210,171500,19274484850,42250,42250,42250,42250,0
|
|
20250210,171400,19274484850,42250,42250,42250,42250,0
|
|
20250210,171300,19274484850,42250,42250,42250,42250,0
|
|
20250210,171200,19274484850,42250,42250,42250,42250,0
|
|
20250210,171100,19274484850,42250,42250,42250,42250,0
|
|
20250210,171000,19274484850,42250,42250,42250,42250,0
|
|
20250210,170900,19274484850,42250,42250,42250,42250,0
|
|
20250210,170800,19274484850,42250,42250,42250,42250,0
|
|
20250210,170700,19274484850,42250,42250,42250,42250,0
|
|
20250210,170600,19274484850,42250,42250,42250,42250,0
|
|
20250210,170500,19274484850,42250,42250,42250,42250,0
|
|
20250210,170400,19274484850,42250,42250,42250,42250,0
|
|
20250210,170300,19274484850,42250,42250,42250,42250,0
|
|
20250210,170200,19274484850,42250,42250,42250,42250,0
|
|
20250210,170100,19274484850,42250,42250,42250,42250,0
|
|
20250210,170000,19274484850,42250,42250,42250,42250,0
|
|
20250210,165900,19274484850,42250,42250,42250,42250,0
|
|
20250210,165800,19274484850,42250,42250,42250,42250,0
|
|
20250210,165700,19274484850,42250,42250,42250,42250,0
|
|
20250210,165600,19274484850,42250,42250,42250,42250,0
|
|
20250210,165500,19274484850,42250,42250,42250,42250,0
|
|
20250210,165400,19274484850,42250,42250,42250,42250,15804
|
|
20250210,165300,19274484850,42250,42250,42250,42250,0
|
|
20250210,165200,19274484850,42250,42250,42250,42250,0
|
|
20250210,165100,19274484850,42250,42250,42250,42250,0
|
|
20250210,165000,19274484850,42250,42250,42250,42250,0
|
|
20250210,164900,19274484850,42250,42250,42250,42250,0
|
|
20250210,164800,19274484850,42250,42250,42250,42250,0
|
|
20250210,164700,19274484850,42250,42250,42250,42250,0
|
|
20250210,164600,19274484850,42250,42250,42250,42250,0
|
|
20250210,164500,19274484850,42250,42250,42250,42250,0
|
|
20250210,164400,19274484850,42250,42250,42250,42250,0
|
|
20250210,164300,19274484850,42250,42250,42250,42250,0
|
|
20250210,164200,19274484850,42250,42250,42250,42250,0
|
|
20250210,164100,19274484850,42250,42250,42250,42250,0
|
|
20250210,164000,19274484850,42250,42250,42250,42250,0
|
|
20250210,163900,19274484850,42250,42250,42250,42250,0
|
|
20250210,163800,19274484850,42250,42250,42250,42250,0
|
|
20250210,163700,19274484850,42250,42250,42250,42250,0
|
|
20250210,163600,19274484850,42250,42250,42250,42250,0
|
|
20250210,163500,19274484850,42250,42250,42250,42250,0
|
|
20250210,163400,19274484850,42250,42250,42250,42250,0
|
|
20250210,163300,19274484850,42250,42250,42250,42250,0
|
|
20250210,163200,19274484850,42250,42250,42250,42250,0
|
|
20250210,163100,19274484850,42250,42250,42250,42250,0
|
|
20250210,163000,19274484850,42250,42250,42250,42250,0
|
|
20250210,162900,19274484850,42250,42250,42250,42250,0
|
|
20250210,162800,19274484850,42250,42250,42250,42250,0
|
|
20250210,162700,19274484850,42250,42250,42250,42250,0
|
|
20250210,162600,19274484850,42250,42250,42250,42250,0
|
|
20250210,162500,19274484850,42250,42250,42250,42250,0
|
|
20250210,162400,19274484850,42250,42250,42250,42250,15804
|
|
20250210,162300,19274484850,42250,42250,42250,42250,0
|
|
20250210,162200,19274484850,42250,42250,42250,42250,0
|
|
20250210,162100,19274484850,42250,42250,42250,42250,0
|
|
20250210,162000,19274484850,42250,42250,42250,42250,0
|
|
20250210,161900,19274484850,42250,42250,42250,42250,0
|
|
20250210,161800,19274484850,42250,42250,42250,42250,0
|
|
20250210,161700,19274484850,42250,42250,42250,42250,0
|
|
20250210,161600,19274484850,42250,42250,42250,42250,0
|
|
20250210,161500,19274484850,42250,42250,42250,42250,0
|
|
20250210,161400,19274484850,42250,42250,42250,42250,0
|
|
20250210,161300,19274484850,42250,42250,42250,42250,0
|
|
20250210,161200,19274484850,42250,42250,42250,42250,0
|
|
20250210,161100,19274484850,42250,42250,42250,42250,0
|
|
20250210,161000,19274484850,42250,42250,42250,42250,0
|
|
20250210,160900,19274484850,42250,42250,42250,42250,0
|
|
20250210,160800,19274484850,42250,42250,42250,42250,0
|
|
20250210,160700,19274484850,42250,42250,42250,42250,0
|
|
20250210,160600,19274484850,42250,42250,42250,42250,0
|
|
20250210,160500,19274484850,42250,42250,42250,42250,0
|
|
20250210,160400,19274484850,42250,42250,42250,42250,0
|
|
20250210,160300,19274484850,42250,42250,42250,42250,0
|
|
20250210,160200,19274484850,42250,42250,42250,42250,0
|
|
20250210,160100,19274484850,42250,42250,42250,42250,0
|
|
20250210,160000,19274484850,42250,42250,42250,42250,0
|
|
20250210,155900,19274484850,42250,42250,42250,42250,0
|
|
20250210,155800,19274484850,42250,42250,42250,42250,0
|
|
20250210,155700,19274484850,42250,42250,42250,42250,0
|
|
20250210,155600,19274484850,42250,42250,42250,42250,0
|
|
20250210,155500,19274484850,42250,42250,42250,42250,0
|
|
20250210,155400,19274484850,42250,42250,42250,42250,15804
|
|
20250210,155300,19274484850,42250,42250,42250,42250,0
|
|
20250210,155200,19274484850,42250,42250,42250,42250,0
|
|
20250210,155100,19274484850,42250,42250,42250,42250,0
|
|
20250210,155000,19274484850,42250,42250,42250,42250,0
|
|
20250210,154900,19274484850,42250,42250,42250,42250,0
|
|
20250210,154800,19274484850,42250,42250,42250,42250,0
|
|
20250210,154700,19274484850,42250,42250,42250,42250,0
|
|
20250210,154600,19274484850,42250,42250,42250,42250,0
|
|
20250210,154500,19274484850,42250,42250,42250,42250,0
|
|
20250210,154400,19274484850,42250,42250,42250,42250,0
|
|
20250210,154300,19274484850,42250,42250,42250,42250,0
|
|
20250210,154200,19274484850,42250,42250,42250,42250,0
|
|
20250210,154100,19274484850,42250,42250,42250,42250,0
|
|
20250210,154000,19274484850,42250,42250,42250,42250,0
|
|
20250210,153900,19274484850,42250,42250,42250,42250,0
|
|
20250210,153800,19274484850,42250,42250,42250,42250,0
|
|
20250210,153700,19274484850,42250,42250,42250,42250,0
|
|
20250210,153600,19274484850,42250,42250,42250,42250,0
|
|
20250210,153500,19274484850,42250,42250,42250,42250,0
|
|
20250210,153400,19274484850,42250,42250,42250,42250,0
|
|
20250210,153300,19274484850,42250,42250,42250,42250,0
|
|
20250210,153200,19274484850,42250,42250,42250,42250,0
|
|
20250210,153100,19274484850,42250,42250,42250,42250,0
|
|
20250210,153000,19274484850,42250,42250,42250,42250,15804
|
|
20250210,152900,18606765850,42250,42250,42250,42250,0
|
|
20250210,152800,18606765850,42250,42250,42250,42250,0
|
|
20250210,152700,18606765850,42250,42250,42250,42250,0
|
|
20250210,152600,18606765850,42250,42250,42250,42250,0
|
|
20250210,152500,18606765850,42250,42250,42250,42250,0
|
|
20250210,152400,18606765850,42250,42250,42250,42250,0
|
|
20250210,152300,18606765850,42250,42250,42250,42250,0
|
|
20250210,152200,18606765850,42250,42250,42250,42250,0
|
|
20250210,152100,18606765850,42250,42250,42250,42250,0
|
|
20250210,152000,18606765850,42250,42250,42250,42250,0
|
|
20250210,151900,18606765850,42250,42200,42500,42100,9664
|
|
20250210,151800,18198959000,42200,41650,42200,41600,10031
|
|
20250210,151700,17778564150,41600,41600,41700,41350,9142
|
|
20250210,151600,17398602100,41700,41400,41700,41400,8853
|
|
20250210,151500,17031222250,41350,41350,41350,41350,0
|
|
20250210,151400,17031222250,41350,41350,41350,41350,0
|
|
20250210,151300,17031222250,41350,41200,41350,41050,3394
|
|
20250210,151200,16891152450,41200,41200,41250,41100,2363
|
|
20250210,151100,16793788100,41150,41000,41200,40850,2809
|
|
20250210,151000,16678476800,41000,40850,41150,40850,318
|
|
20250210,150900,16665429200,41150,41050,41150,40750,1789
|
|
20250210,150800,16592223300,40900,41000,41250,40750,2106
|
|
20250210,150700,16505900350,40900,41100,41300,40800,3967
|
|
20250210,150600,16342648450,41150,41150,41300,41100,4095
|
|
20250210,150500,16173926900,41150,41200,41300,41150,2510
|
|
20250210,150400,16070332350,41150,41250,41300,41050,2882
|
|
20250210,150300,15951566300,41250,40850,41300,40800,6167
|
|
20250210,150200,15697484600,40800,41050,41100,40800,4171
|
|
20250210,150100,15526627100,41100,41100,41150,40950,1495
|
|
20250210,150000,15465219800,41100,40700,41100,40700,12089
|
|
20250210,145900,14970647350,40650,40800,40850,40600,1866
|
|
20250210,145800,14894726800,40800,40700,40850,40700,2013
|
|
20250210,145700,14812648050,40700,40650,40700,40600,902
|
|
20250210,145600,14775969050,40650,40550,40650,40500,2280
|
|
20250210,145500,14683506800,40550,40400,40600,40350,1517
|
|
20250210,145400,14622070950,40400,40350,40400,40350,399
|
|
20250210,145300,14605958200,40350,40350,40350,40300,576
|
|
20250210,145200,14582725350,40250,40300,40350,40250,173
|
|
20250210,145100,14575754900,40350,40300,40400,40300,1059
|
|
20250210,145000,14533022700,40250,40300,40350,40250,261
|
|
20250210,144900,14522508650,40300,40250,40300,40250,181
|
|
20250210,144800,14515222550,40250,40350,40350,40200,127
|
|
20250210,144700,14510112450,40350,40050,40350,40050,736
|
|
20250210,144600,14480455150,40250,40350,40400,40050,1061
|
|
20250210,144500,14437907850,40350,40300,40350,40300,252
|
|
20250210,144400,14427748850,40300,40250,40450,40100,1875
|
|
20250210,144300,14352187000,40250,40350,40400,40250,1023
|
|
20250210,144200,14310933500,40400,40350,40400,40350,251
|
|
20250210,144100,14300795500,40400,40450,40550,40400,1223
|
|
20250210,144000,14251319800,40450,40400,40600,40350,378
|
|
20250210,143900,14236016100,40450,40550,40600,40300,663
|
|
20250210,143800,14209216400,40650,40650,40700,40550,3210
|
|
20250210,143700,14078905150,40700,41000,41050,40650,8537
|
|
20250210,143600,13729644100,41000,40750,41000,40700,6576
|
|
20250210,143500,13460985750,40750,40400,40750,40400,9284
|
|
20250210,143400,13084724600,40450,40350,40450,40250,4649
|
|
20250210,143300,12897066550,40350,40450,40450,40350,621
|
|
20250210,143200,12871970700,40450,40400,40450,40300,799
|
|
20250210,143100,12839700950,40400,40400,40450,40250,2800
|
|
20250210,143000,12726601400,40400,40400,40400,40350,1076
|
|
20250210,142900,12683138100,40300,40300,40400,40250,4879
|
|
20250210,142800,12486261300,40300,40150,40300,40150,3634
|
|
20250210,142700,12340105450,40100,40000,40150,39800,4201
|
|
20250210,142600,12171912550,39950,39850,40050,39750,4786
|
|
20250210,142500,11980637000,39900,39950,39950,39900,231
|
|
20250210,142400,11971414300,39900,39900,40000,39900,92
|
|
20250210,142300,11967739250,39900,39950,40000,39900,1415
|
|
20250210,142200,11911210100,39950,39950,39950,39850,323
|
|
20250210,142100,11898317450,39950,39850,39950,39850,92
|
|
20250210,142000,11894644550,39850,39950,40000,39850,1008
|
|
20250210,141900,11854420550,39950,39950,40000,39900,2489
|
|
20250210,141800,11754870550,39850,39900,40000,39850,548
|
|
20250210,141700,11733002950,39900,40000,40000,39900,2576
|
|
20250210,141600,11630059050,40000,39950,40000,39900,595
|
|
20250210,141500,11606289000,39950,39950,39950,39850,540
|
|
20250210,141400,11584742850,39950,39850,39950,39800,590
|
|
20250210,141300,11561195750,39900,39650,39900,39600,7458
|
|
20250210,141200,11264693950,39650,39650,39650,39600,151
|
|
20250210,141100,11258708550,39650,39550,39650,39500,1995
|
|
20250210,141000,11179719750,39550,39500,39600,39500,184
|
|
20250210,140900,11172446950,39550,39550,39600,39500,70
|
|
20250210,140800,11169680700,39550,39500,39550,39500,452
|
|
20250210,140700,11151818600,39500,39400,39500,39400,1288
|
|
20250210,140600,11101050200,39400,39450,39450,39400,700
|
|
20250210,140500,11073458150,39450,39550,39550,39450,1646
|
|
20250210,140400,11008520050,39500,39600,39600,39450,85
|
|
20250210,140300,11005165950,39600,39450,39600,39450,74
|
|
20250210,140200,11002239800,39550,39600,39650,39450,392
|
|
20250210,140100,10986720950,39450,39550,39600,39450,1050
|
|
20250210,140000,10945236050,39550,39450,39600,39450,1528
|
|
20250210,135900,10884844300,39450,39500,39500,39400,259
|
|
20250210,135800,10874624800,39500,39600,39600,39450,174
|
|
20250210,135700,10867751150,39600,39500,39600,39500,74
|
|
20250210,135600,10864821350,39500,39650,39650,39500,144
|
|
20250210,135500,10859127300,39650,39650,39650,39550,1080
|
|
20250210,135400,10816363450,39650,39600,39650,39600,328
|
|
20250210,135300,10803370100,39600,39650,39650,39600,472
|
|
20250210,135200,10784655800,39700,39700,39700,39650,103
|
|
20250210,135100,10780567700,39700,39650,39700,39600,545
|
|
20250210,135000,10758953100,39600,39650,39650,39600,86
|
|
20250210,134900,10755546100,39650,39650,39650,39600,66
|
|
20250210,134800,10752931100,39650,39550,39650,39500,133
|
|
20250210,134700,10747663750,39600,39600,39600,39500,318
|
|
20250210,134600,10735071050,39600,39450,39600,39450,18
|
|
20250210,134500,10734359700,39450,39600,39600,39450,358
|
|
20250210,134400,10720230000,39500,39600,39600,39500,12
|
|
20250210,134300,10719755500,39600,39500,39600,39500,12
|
|
20250210,134200,10719280700,39550,39450,39550,39450,65
|
|
20250210,134100,10716711750,39500,39450,39500,39450,175
|
|
20250210,134000,10709807050,39500,39450,39550,39450,71
|
|
20250210,133900,10707002350,39550,39550,39550,39450,546
|
|
20250210,133800,10685438050,39550,39550,39550,39500,105
|
|
20250210,133700,10681286800,39500,39500,39550,39500,72
|
|
20250210,133600,10678441000,39500,39550,39600,39450,1072
|
|
20250210,133500,10636062250,39550,39600,39650,39550,116
|
|
20250210,133400,10631468500,39550,39550,39600,39550,84
|
|
20250210,133300,10628144300,39550,39600,39600,39550,58
|
|
20250210,133200,10625848400,39650,39550,39650,39550,118
|
|
20250210,133100,10621180800,39650,39650,39650,39550,76
|
|
20250210,133000,10618169300,39600,39600,39600,39550,91
|
|
20250210,132900,10614567250,39550,39550,39650,39550,120
|
|
20250210,132800,10609814450,39650,39600,39650,39500,1131
|
|
20250210,132700,10565026650,39600,39550,39600,39500,26
|
|
20250210,132600,10563997600,39500,39650,39650,39500,864
|
|
20250210,132500,10529808750,39650,39650,39650,39600,252
|
|
20250210,132400,10519825500,39650,39650,39650,39550,74
|
|
20250210,132300,10516893900,39550,39600,39650,39550,189
|
|
20250210,132200,10509409450,39550,39650,39650,39550,28
|
|
20250210,132100,10508301150,39650,39550,39650,39500,176
|
|
20250210,132000,10501341500,39600,39550,39600,39550,40
|
|
20250210,131900,10499757550,39600,39600,39600,39550,97
|
|
20250210,131800,10495917100,39650,39700,39700,39650,52
|
|
20250210,131700,10493853400,39600,39650,39700,39550,17
|
|
20250210,131600,10493180050,39600,39700,39700,39600,242
|
|
20250210,131500,10483595950,39700,39750,39800,39600,1246
|
|
20250210,131400,10434142300,39750,39750,39750,39700,78
|
|
20250210,131300,10431041850,39700,39750,39750,39700,149
|
|
20250210,131200,10425122950,39750,39750,39750,39700,240
|
|
20250210,131100,10415592850,39750,39750,39800,39700,75
|
|
20250210,131000,10412612000,39700,39750,39800,39700,76
|
|
20250210,130900,10409589400,39750,39800,39800,39750,377
|
|
20250210,130800,10394594050,39800,39800,39800,39700,73
|
|
20250210,130700,10391690750,39800,39700,39800,39700,218
|
|
20250210,130600,10383025750,39750,39800,39800,39750,501
|
|
20250210,130500,10363103100,39800,39800,39800,39750,47
|
|
20250210,130400,10361232600,39800,39750,39800,39700,149
|
|
20250210,130300,10355304450,39750,39650,39750,39550,1647
|
|
20250210,130200,10289881450,39700,39650,39700,39550,415
|
|
20250210,130100,10273426750,39650,39600,39650,39500,670
|
|
20250210,130000,10246885200,39600,39550,39600,39500,100
|
|
20250210,125900,10242930450,39550,39450,39550,39450,218
|
|
20250210,125800,10234309350,39450,39500,39500,39450,78
|
|
20250210,125700,10231229500,39550,39500,39600,39500,54
|
|
20250210,125600,10229093800,39500,39600,39600,39500,114
|
|
20250210,125500,10224587300,39500,39500,39600,39500,72
|
|
20250210,125400,10221741850,39550,39600,39600,39500,24
|
|
20250210,125300,10220792700,39500,39500,39600,39500,518
|
|
20250210,125200,10200308350,39500,39550,39550,39500,137
|
|
20250210,125100,10194896650,39550,39550,39550,39500,23
|
|
20250210,125000,10193987350,39500,39500,39550,39500,98
|
|
20250210,124900,10190114600,39500,39500,39550,39450,130
|
|
20250210,124800,10184980250,39500,39500,39500,39450,19
|
|
20250210,124700,10184229950,39500,39500,39550,39450,217
|
|
20250210,124600,10175654250,39500,39500,39500,39450,126
|
|
20250210,124500,10170680150,39500,39550,39550,39500,184
|
|
20250210,124400,10163410400,39550,39550,39550,39500,13
|
|
20250210,124300,10162896650,39500,39500,39550,39500,7
|
|
20250210,124200,10162620000,39550,39550,39550,39500,348
|
|
20250210,124100,10148857100,39500,39600,39600,39500,230
|
|
20250210,124000,10139761100,39550,39550,39600,39550,115
|
|
20250210,123900,10135212700,39550,39600,39600,39550,58
|
|
20250210,123800,10132916850,39600,39600,39600,39550,24
|
|
20250210,123700,10131967550,39600,39550,39600,39550,18
|
|
20250210,123600,10131255050,39550,39600,39600,39500,166
|
|
20250210,123500,10124681950,39600,39500,39600,39500,496
|
|
20250210,123400,10105052650,39500,39550,39600,39500,54
|
|
20250210,123300,10102916050,39550,39500,39600,39450,256
|
|
20250210,123200,10092812800,39500,39600,39600,39500,65
|
|
20250210,123100,10090242050,39600,39450,39600,39400,607
|
|
20250210,123000,10066282600,39450,39450,39550,39400,416
|
|
20250210,122900,10049870000,39450,39400,39450,39350,75
|
|
20250210,122800,10046913500,39400,39350,39450,39350,48
|
|
20250210,122700,10045021150,39400,39400,39400,39350,30
|
|
20250210,122600,10043840350,39400,39450,39450,39400,603
|
|
20250210,122500,10020082000,39450,39450,39450,39400,44
|
|
20250210,122400,10018346400,39500,39500,39500,39400,83
|
|
20250210,122300,10015070800,39500,39500,39550,39500,32
|
|
20250210,122200,10013806700,39400,39450,39450,39400,85
|
|
20250210,122100,10010453950,39500,39450,39500,39450,123
|
|
20250210,122000,10005595500,39500,39450,39500,39450,66
|
|
20250210,121900,10002990100,39450,39450,39500,39450,32
|
|
20250210,121800,10001726650,39450,39450,39500,39450,70
|
|
20250210,121700,9998965100,39450,39450,39550,39450,53
|
|
20250210,121600,9996869800,39450,39450,39450,39450,422
|
|
20250210,121500,9980221900,39450,39500,39500,39450,128
|
|
20250210,121400,9975166000,39550,39500,39550,39500,36
|
|
20250210,121300,9973742400,39500,39550,39550,39500,41
|
|
20250210,121200,9972122750,39500,39550,39550,39500,70
|
|
20250210,121100,9969356050,39500,39500,39550,39500,8
|
|
20250210,121000,9969040000,39500,39550,39550,39500,10
|
|
20250210,120900,9968644700,39450,39500,39500,39450,267
|
|
20250210,120800,9958098900,39500,39600,39600,39500,114
|
|
20250210,120700,9953593900,39500,39600,39600,39500,63
|
|
20250210,120600,9951102200,39650,39500,39650,39450,637
|
|
20250210,120500,9925861450,39550,39500,39550,39500,981
|
|
20250210,120400,9887111200,39600,39650,39650,39550,623
|
|
20250210,120300,9862440100,39650,39700,39700,39650,81
|
|
20250210,120200,9859226400,39700,39650,39700,39650,109
|
|
20250210,120100,9854899500,39650,39650,39700,39650,87
|
|
20250210,120000,9851446800,39650,39650,39700,39650,54
|
|
20250210,115900,9849305500,39700,39700,39700,39650,59
|
|
20250210,115800,9846964050,39700,39650,39700,39600,130
|
|
20250210,115700,9841807800,39650,39700,39700,39600,39
|
|
20250210,115600,9840261800,39600,39650,39650,39600,223
|
|
20250210,115500,9831420100,39600,39600,39600,39550,278
|
|
20250210,115400,9820412800,39600,39650,39650,39600,124
|
|
20250210,115300,9815498950,39650,39600,39650,39550,157
|
|
20250210,115200,9809281350,39600,39600,39600,39550,56
|
|
20250210,115100,9807064050,39600,39550,39600,39550,44
|
|
20250210,115000,9805321850,39550,39600,39600,39500,114
|
|
20250210,114900,9800811350,39550,39450,39550,39450,1069
|
|
20250210,114800,9758586450,39500,39500,39500,39450,6
|
|
20250210,114700,9758349650,39450,39450,39450,39400,60
|
|
20250210,114600,9755984850,39500,39450,39500,39450,135
|
|
20250210,114500,9750658950,39450,39400,39450,39400,7
|
|
20250210,114400,9750383050,39400,39500,39500,39400,39
|
|
20250210,114300,9748843150,39400,39450,39500,39400,411
|
|
20250210,114200,9732645150,39450,39500,39500,39450,111
|
|
20250210,114100,9728262800,39500,39450,39500,39450,77
|
|
20250210,114000,9725223400,39450,39500,39550,39450,552
|
|
20250210,113900,9703420850,39500,39450,39550,39450,115
|
|
20250210,113800,9698876650,39500,39500,39550,39450,1341
|
|
20250210,113700,9645967550,39450,39500,39500,39450,228
|
|
20250210,113600,9636961900,39450,39500,39500,39400,309
|
|
20250210,113500,9624771850,39500,39450,39500,39450,20
|
|
20250210,113400,9623982700,39450,39450,39550,39450,18
|
|
20250210,113300,9623271600,39400,39550,39550,39400,431
|
|
20250210,113200,9606248850,39550,39450,39550,39450,414
|
|
20250210,113100,9589904300,39450,39400,39450,39400,131
|
|
20250210,113000,9584742750,39450,39450,39450,39400,277
|
|
20250210,112900,9573815350,39450,39500,39500,39450,14
|
|
20250210,112800,9573262550,39500,39500,39500,39450,87
|
|
20250210,112700,9569828750,39450,39500,39500,39450,90
|
|
20250210,112600,9566274150,39500,39500,39550,39450,51
|
|
20250210,112500,9564259150,39450,39450,39500,39400,52
|
|
20250210,112400,9562206450,39450,39450,39450,39450,18
|
|
20250210,112300,9561496350,39500,39450,39500,39450,104
|
|
20250210,112200,9557390500,39500,39450,39500,39450,33
|
|
20250210,112100,9556087050,39400,39450,39500,39400,234
|
|
20250210,112000,9546865650,39500,39350,39500,39350,153
|
|
20250210,111900,9540838050,39250,39300,39400,39250,1264
|
|
20250210,111800,9491214200,39300,39250,39300,39250,6
|
|
20250210,111700,9490978500,39250,39400,39400,39250,204
|
|
20250210,111600,9482958250,39300,39350,39350,39300,569
|
|
20250210,111500,9460580850,39350,39500,39550,39300,113
|
|
20250210,111400,9456130850,39400,39450,39550,39350,268
|
|
20250210,111300,9445569650,39600,39350,39600,39350,11
|
|
20250210,111200,9445136000,39600,39650,39700,39350,985
|
|
20250210,111100,9406238250,39500,39600,39600,39500,710
|
|
20250210,111000,9378179350,39600,39600,39600,39550,28
|
|
20250210,110900,9377070800,39550,39750,39750,39550,866
|
|
20250210,110800,9342710700,39750,39800,39850,39700,452
|
|
20250210,110700,9324721050,39850,39800,39850,39700,930
|
|
20250210,110600,9287713900,39800,39750,39800,39750,474
|
|
20250210,110500,9268855900,39750,39700,39750,39700,695
|
|
20250210,110400,9241241500,39750,39650,39750,39500,747
|
|
20250210,110300,9211643600,39650,39500,39650,39500,112
|
|
20250210,110200,9207203300,39500,39550,39700,39450,1783
|
|
20250210,110100,9136553650,39450,39450,39500,39450,563
|
|
20250210,110000,9114332000,39450,39250,39450,39250,635
|
|
20250210,105900,9089336950,39300,39200,39300,39200,221
|
|
20250210,105800,9080662850,39250,39200,39250,39200,148
|
|
20250210,105700,9074860250,39250,39150,39250,39150,163
|
|
20250210,105600,9068472900,39150,39250,39250,39150,246
|
|
20250210,105500,9058839500,39150,39250,39250,39150,1772
|
|
20250210,105400,8989379200,39250,39250,39300,39200,1479
|
|
20250210,105300,8931377150,39300,39400,39400,39300,1036
|
|
20250210,105200,8890623350,39400,39400,39450,39400,253
|
|
20250210,105100,8880653550,39400,39400,39400,39400,15
|
|
20250210,105000,8880062550,39350,39350,39450,39300,1278
|
|
20250210,104900,8829710350,39350,39350,39350,39300,431
|
|
20250210,104800,8812769350,39300,39300,39350,39300,130
|
|
20250210,104700,8807655550,39350,39350,39400,39350,269
|
|
20250210,104600,8797065000,39400,39250,39400,39250,125
|
|
20250210,104500,8792148750,39300,39350,39450,39250,2633
|
|
20250210,104400,8688569500,39300,39400,39400,39300,738
|
|
20250210,104300,8659527900,39450,39350,39450,39350,849
|
|
20250210,104200,8626082400,39450,39450,39450,39350,525
|
|
20250210,104100,8605374050,39450,39550,39550,39400,2636
|
|
20250210,104000,8501440850,39500,39500,39550,39500,91
|
|
20250210,103900,8497846000,39500,39550,39550,39500,87
|
|
20250210,103800,8494406250,39550,39600,39600,39550,234
|
|
20250210,103700,8485140500,39600,39500,39600,39500,340
|
|
20250210,103600,8471693850,39500,39500,39550,39500,236
|
|
20250210,103500,8462371800,39500,39600,39650,39500,314
|
|
20250210,103400,8449950450,39600,39600,39650,39600,370
|
|
20250210,103300,8435295350,39600,39500,39600,39450,897
|
|
20250210,103200,8399838500,39400,39500,39500,39400,1206
|
|
20250210,103100,8352264600,39450,39500,39500,39450,69
|
|
20250210,103000,8349541650,39450,39450,39500,39400,490
|
|
20250210,102900,8330206200,39450,39500,39500,39400,1176
|
|
20250210,102800,8283836950,39450,39450,39500,39450,163
|
|
20250210,102700,8277406550,39500,39550,39550,39450,647
|
|
20250210,102600,8251865700,39500,39500,39550,39500,236
|
|
20250210,102500,8242543400,39500,39550,39550,39500,585
|
|
20250210,102400,8219418300,39500,39500,39550,39500,311
|
|
20250210,102300,8207133400,39500,39500,39550,39500,153
|
|
20250210,102200,8201087850,39500,39550,39550,39500,530
|
|
20250210,102100,8180146000,39550,39700,39800,39550,630
|
|
20250210,102000,8155164650,39850,39900,39900,39700,1205
|
|
20250210,101900,8107234750,39900,39950,39950,39850,1112
|
|
20250210,101800,8062903150,39900,39850,39950,39800,1134
|
|
20250210,101700,8017667300,39850,39800,39900,39800,185
|
|
20250210,101600,8010294200,39800,39600,39900,39600,1237
|
|
20250210,101500,7961057250,39650,39650,39650,39450,1245
|
|
20250210,101400,7911785600,39700,39600,39750,39500,280
|
|
20250210,101300,7900689650,39600,39400,39600,39400,1145
|
|
20250210,101200,7855474400,39400,39500,39500,39400,914
|
|
20250210,101100,7819407200,39550,39700,39700,39550,1650
|
|
20250210,101000,7754070050,39650,39800,39800,39650,1246
|
|
20250210,100900,7704563600,39750,39700,39800,39700,689
|
|
20250210,100800,7677164750,39700,39550,39700,39500,1924
|
|
20250210,100700,7600993400,39550,39500,39550,39500,332
|
|
20250210,100600,7587875950,39500,39400,39500,39350,924
|
|
20250210,100500,7551400600,39350,39300,39350,39300,317
|
|
20250210,100400,7538928350,39300,39150,39300,39100,1370
|
|
20250210,100300,7485242200,39150,39050,39250,39000,1992
|
|
20250210,100200,7407295350,39150,39550,39550,39000,4481
|
|
20250210,100100,7231295850,39550,39750,39750,39550,1225
|
|
20250210,100000,7182734650,39750,39750,39850,39700,425
|
|
20250210,095900,7165841150,39850,39750,39850,39650,1971
|
|
20250210,095800,7087450500,39750,39750,39950,39750,1717
|
|
20250210,095700,7019111100,39750,39800,39900,39750,2224
|
|
20250210,095600,6930598800,39850,39950,40000,39850,2134
|
|
20250210,095500,6845479000,39950,40050,40200,39900,2622
|
|
20250210,095400,6740644350,40100,40150,40250,40000,2167
|
|
20250210,095300,6653663350,40200,40150,40350,40150,2387
|
|
20250210,095200,6557646850,40300,40300,40350,39950,2925
|
|
20250210,095100,6440036300,40400,40250,40450,40050,7563
|
|
20250210,095000,6135116400,40200,40350,40400,39950,6269
|
|
20250210,094900,5883528450,40400,40150,40500,40000,8892
|
|
20250210,094800,5525787600,40150,40000,40200,39800,11077
|
|
20250210,094700,5082160500,39950,38950,40000,38800,20866
|
|
20250210,094600,4255127150,38950,39000,39050,38750,1956
|
|
20250210,094500,4178987550,39000,39050,39100,38950,1844
|
|
20250210,094400,4107034700,39050,38900,39050,38850,2291
|
|
20250210,094300,4017798550,38900,38850,39100,38800,6380
|
|
20250210,094200,3769075050,38800,38650,38900,38600,2710
|
|
20250210,094100,3664104350,38650,38450,38650,38450,3318
|
|
20250210,094000,3536219700,38450,38050,38450,38000,1970
|
|
20250210,093900,3460687200,38000,38300,38300,38000,1519
|
|
20250210,093800,3402650450,38250,38200,38300,38200,1967
|
|
20250210,093700,3327403200,38200,38200,38200,38150,1558
|
|
20250210,093600,3267891150,38200,38150,38200,38150,904
|
|
20250210,093500,3233368250,38100,38100,38150,38000,649
|
|
20250210,093400,3208619250,38100,37950,38100,37950,1373
|
|
20250210,093300,3156423850,37950,37900,37950,37900,174
|
|
20250210,093200,3149824200,37950,37900,37950,37850,227
|
|
20250210,093100,3141223200,37900,37850,37900,37800,508
|
|
20250210,093000,3121973850,37850,37700,37850,37700,2084
|
|
20250210,092900,3043284200,37700,37750,37800,37700,1367
|
|
20250210,092800,2991676750,37800,37800,37800,37750,527
|
|
20250210,092700,2971766100,37800,37900,37950,37800,665
|
|
20250210,092600,2946600400,37800,37750,37950,37750,1663
|
|
20250210,092500,2883610950,37750,37900,37950,37750,2249
|
|
20250210,092400,2798514050,37950,37900,37950,37900,513
|
|
20250210,092300,2779067350,37950,37950,38000,37950,554
|
|
20250210,092200,2758025450,38000,38100,38150,37950,1850
|
|
20250210,092100,2687697000,38150,38100,38200,38050,643
|
|
20250210,092000,2663169150,38050,38150,38200,38000,1898
|
|
20250210,091900,2590773750,38150,37950,38150,37900,3572
|
|
20250210,091800,2454970100,37950,37850,38000,37800,925
|
|
20250210,091700,2419883700,37850,37850,37850,37700,401
|
|
20250210,091600,2404721950,37850,37850,37850,37700,491
|
|
20250210,091500,2386166850,37850,37750,37850,37750,236
|
|
20250210,091400,2377251600,37750,37700,37750,37650,1077
|
|
20250210,091300,2336637400,37750,37600,37800,37600,1529
|
|
20250210,091200,2279119600,37600,37950,37950,37600,3486
|
|
20250210,091100,2147632450,37950,37950,38000,37950,437
|
|
20250210,091000,2131048000,37900,37700,37950,37600,2736
|
|
20250210,090900,2027499150,37700,37800,37850,37650,1135
|
|
20250210,090800,1984678800,37800,37700,37850,37650,2650
|
|
20250210,090700,1884646650,37900,37600,37900,37500,3212
|
|
20250210,090600,1763686550,37600,38200,38200,37600,7487
|
|
20250210,090500,1479952800,38200,38150,38200,37900,10250
|
|
20250210,090400,1090090150,38100,37300,38300,37300,11675
|
|
20250210,090300,647731300,37300,37200,37350,37200,1207
|
|
20250210,090200,602755050,37250,37200,37250,37150,1422
|
|
20250210,090100,549904350,37200,37350,37550,37100,4494
|
|
20250210,090000,382772800,37200,37600,37600,37150,9822
|