597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,185400,12855283300,40950,40950,40950,40950,2599
|
|
20250211,185300,12855283300,40950,40950,40950,40950,0
|
|
20250211,185200,12855283300,40950,40950,40950,40950,0
|
|
20250211,185100,12855283300,40950,40950,40950,40950,0
|
|
20250211,185000,12855283300,40950,40950,40950,40950,0
|
|
20250211,184900,12855283300,40950,40950,40950,40950,0
|
|
20250211,184800,12855283300,40950,40950,40950,40950,0
|
|
20250211,184700,12855283300,40950,40950,40950,40950,0
|
|
20250211,184600,12855283300,40950,40950,40950,40950,0
|
|
20250211,184500,12855283300,40950,40950,40950,40950,0
|
|
20250211,184400,12855283300,40950,40950,40950,40950,0
|
|
20250211,184300,12855283300,40950,40950,40950,40950,0
|
|
20250211,184200,12855283300,40950,40950,40950,40950,0
|
|
20250211,184100,12855283300,40950,40950,40950,40950,0
|
|
20250211,184000,12855283300,40950,40950,40950,40950,0
|
|
20250211,183900,12855283300,40950,40950,40950,40950,0
|
|
20250211,183800,12855283300,40950,40950,40950,40950,0
|
|
20250211,183700,12855283300,40950,40950,40950,40950,0
|
|
20250211,183600,12855283300,40950,40950,40950,40950,0
|
|
20250211,183500,12855283300,40950,40950,40950,40950,0
|
|
20250211,183400,12855283300,40950,40950,40950,40950,0
|
|
20250211,183300,12855283300,40950,40950,40950,40950,0
|
|
20250211,183200,12855283300,40950,40950,40950,40950,0
|
|
20250211,183100,12855283300,40950,40950,40950,40950,0
|
|
20250211,183000,12855283300,40950,40950,40950,40950,0
|
|
20250211,182900,12855283300,40950,40950,40950,40950,0
|
|
20250211,182800,12855283300,40950,40950,40950,40950,0
|
|
20250211,182700,12855283300,40950,40950,40950,40950,0
|
|
20250211,182600,12855283300,40950,40950,40950,40950,0
|
|
20250211,182500,12855283300,40950,40950,40950,40950,0
|
|
20250211,182400,12855283300,40950,40950,40950,40950,2599
|
|
20250211,182300,12855283300,40950,40950,40950,40950,0
|
|
20250211,182200,12855283300,40950,40950,40950,40950,0
|
|
20250211,182100,12855283300,40950,40950,40950,40950,0
|
|
20250211,182000,12855283300,40950,40950,40950,40950,0
|
|
20250211,181900,12855283300,40950,40950,40950,40950,0
|
|
20250211,181800,12855283300,40950,40950,40950,40950,0
|
|
20250211,181700,12855283300,40950,40950,40950,40950,0
|
|
20250211,181600,12855283300,40950,40950,40950,40950,0
|
|
20250211,181500,12855283300,40950,40950,40950,40950,0
|
|
20250211,181400,12855283300,40950,40950,40950,40950,0
|
|
20250211,181300,12855283300,40950,40950,40950,40950,0
|
|
20250211,181200,12855283300,40950,40950,40950,40950,0
|
|
20250211,181100,12855283300,40950,40950,40950,40950,0
|
|
20250211,181000,12855283300,40950,40950,40950,40950,0
|
|
20250211,180900,12855283300,40950,40950,40950,40950,0
|
|
20250211,180800,12855283300,40950,40950,40950,40950,0
|
|
20250211,180700,12855283300,40950,40950,40950,40950,0
|
|
20250211,180600,12855283300,40950,40950,40950,40950,0
|
|
20250211,180500,12855283300,40950,40950,40950,40950,0
|
|
20250211,180400,12855283300,40950,40950,40950,40950,0
|
|
20250211,180300,12855283300,40950,40950,40950,40950,0
|
|
20250211,180200,12855283300,40950,40950,40950,40950,0
|
|
20250211,180100,12855283300,40950,40950,40950,40950,0
|
|
20250211,180000,12855283300,40950,40950,40950,40950,0
|
|
20250211,175900,12855283300,40950,40950,40950,40950,0
|
|
20250211,175800,12855283300,40950,40950,40950,40950,0
|
|
20250211,175700,12855283300,40950,40950,40950,40950,0
|
|
20250211,175600,12855283300,40950,40950,40950,40950,0
|
|
20250211,175500,12855283300,40950,40950,40950,40950,0
|
|
20250211,175400,12855283300,40950,40950,40950,40950,2599
|
|
20250211,175300,12855283300,40950,40950,40950,40950,0
|
|
20250211,175200,12855283300,40950,40950,40950,40950,0
|
|
20250211,175100,12855283300,40950,40950,40950,40950,0
|
|
20250211,175000,12855283300,40950,40950,40950,40950,0
|
|
20250211,174900,12855283300,40950,40950,40950,40950,0
|
|
20250211,174800,12855283300,40950,40950,40950,40950,0
|
|
20250211,174700,12855283300,40950,40950,40950,40950,0
|
|
20250211,174600,12855283300,40950,40950,40950,40950,0
|
|
20250211,174500,12855283300,40950,40950,40950,40950,0
|
|
20250211,174400,12855283300,40950,40950,40950,40950,0
|
|
20250211,174300,12855283300,40950,40950,40950,40950,0
|
|
20250211,174200,12855283300,40950,40950,40950,40950,0
|
|
20250211,174100,12855283300,40950,40950,40950,40950,0
|
|
20250211,174000,12855283300,40950,40950,40950,40950,0
|
|
20250211,173900,12855283300,40950,40950,40950,40950,0
|
|
20250211,173800,12855283300,40950,40950,40950,40950,0
|
|
20250211,173700,12855283300,40950,40950,40950,40950,0
|
|
20250211,173600,12855283300,40950,40950,40950,40950,0
|
|
20250211,173500,12855283300,40950,40950,40950,40950,0
|
|
20250211,173400,12855283300,40950,40950,40950,40950,0
|
|
20250211,173300,12855283300,40950,40950,40950,40950,0
|
|
20250211,173200,12855283300,40950,40950,40950,40950,0
|
|
20250211,173100,12855283300,40950,40950,40950,40950,0
|
|
20250211,173000,12855283300,40950,40950,40950,40950,0
|
|
20250211,172900,12855283300,40950,40950,40950,40950,0
|
|
20250211,172800,12855283300,40950,40950,40950,40950,0
|
|
20250211,172700,12855283300,40950,40950,40950,40950,0
|
|
20250211,172600,12855283300,40950,40950,40950,40950,0
|
|
20250211,172500,12855283300,40950,40950,40950,40950,0
|
|
20250211,172400,12855283300,40950,40950,40950,40950,2599
|
|
20250211,172300,12855283300,40950,40950,40950,40950,0
|
|
20250211,172200,12855283300,40950,40950,40950,40950,0
|
|
20250211,172100,12855283300,40950,40950,40950,40950,0
|
|
20250211,172000,12855283300,40950,40950,40950,40950,0
|
|
20250211,171900,12855283300,40950,40950,40950,40950,0
|
|
20250211,171800,12855283300,40950,40950,40950,40950,0
|
|
20250211,171700,12855283300,40950,40950,40950,40950,0
|
|
20250211,171600,12855283300,40950,40950,40950,40950,0
|
|
20250211,171500,12855283300,40950,40950,40950,40950,0
|
|
20250211,171400,12855283300,40950,40950,40950,40950,0
|
|
20250211,171300,12855283300,40950,40950,40950,40950,0
|
|
20250211,171200,12855283300,40950,40950,40950,40950,0
|
|
20250211,171100,12855283300,40950,40950,40950,40950,0
|
|
20250211,171000,12855283300,40950,40950,40950,40950,0
|
|
20250211,170900,12855283300,40950,40950,40950,40950,0
|
|
20250211,170800,12855283300,40950,40950,40950,40950,0
|
|
20250211,170700,12855283300,40950,40950,40950,40950,0
|
|
20250211,170600,12855283300,40950,40950,40950,40950,0
|
|
20250211,170500,12855283300,40950,40950,40950,40950,0
|
|
20250211,170400,12855283300,40950,40950,40950,40950,0
|
|
20250211,170300,12855283300,40950,40950,40950,40950,0
|
|
20250211,170200,12855283300,40950,40950,40950,40950,0
|
|
20250211,170100,12855283300,40950,40950,40950,40950,0
|
|
20250211,170000,12855283300,40950,40950,40950,40950,0
|
|
20250211,165900,12855283300,40950,40950,40950,40950,0
|
|
20250211,165800,12855283300,40950,40950,40950,40950,0
|
|
20250211,165700,12855283300,40950,40950,40950,40950,0
|
|
20250211,165600,12855283300,40950,40950,40950,40950,0
|
|
20250211,165500,12855283300,40950,40950,40950,40950,0
|
|
20250211,165400,12855283300,40950,40950,40950,40950,2599
|
|
20250211,165300,12855283300,40950,40950,40950,40950,0
|
|
20250211,165200,12855283300,40950,40950,40950,40950,0
|
|
20250211,165100,12855283300,40950,40950,40950,40950,0
|
|
20250211,165000,12855283300,40950,40950,40950,40950,0
|
|
20250211,164900,12855283300,40950,40950,40950,40950,0
|
|
20250211,164800,12855283300,40950,40950,40950,40950,0
|
|
20250211,164700,12855283300,40950,40950,40950,40950,0
|
|
20250211,164600,12855283300,40950,40950,40950,40950,0
|
|
20250211,164500,12855283300,40950,40950,40950,40950,0
|
|
20250211,164400,12855283300,40950,40950,40950,40950,0
|
|
20250211,164300,12855283300,40950,40950,40950,40950,0
|
|
20250211,164200,12855283300,40950,40950,40950,40950,0
|
|
20250211,164100,12855283300,40950,40950,40950,40950,0
|
|
20250211,164000,12855283300,40950,40950,40950,40950,0
|
|
20250211,163900,12855283300,40950,40950,40950,40950,0
|
|
20250211,163800,12855283300,40950,40950,40950,40950,0
|
|
20250211,163700,12855283300,40950,40950,40950,40950,0
|
|
20250211,163600,12855283300,40950,40950,40950,40950,0
|
|
20250211,163500,12855283300,40950,40950,40950,40950,0
|
|
20250211,163400,12855283300,40950,40950,40950,40950,0
|
|
20250211,163300,12855283300,40950,40950,40950,40950,0
|
|
20250211,163200,12855283300,40950,40950,40950,40950,0
|
|
20250211,163100,12855283300,40950,40950,40950,40950,0
|
|
20250211,163000,12855283300,40950,40950,40950,40950,0
|
|
20250211,162900,12855283300,40950,40950,40950,40950,0
|
|
20250211,162800,12855283300,40950,40950,40950,40950,0
|
|
20250211,162700,12855283300,40950,40950,40950,40950,0
|
|
20250211,162600,12855283300,40950,40950,40950,40950,0
|
|
20250211,162500,12855283300,40950,40950,40950,40950,0
|
|
20250211,162400,12855283300,40950,40950,40950,40950,2599
|
|
20250211,162300,12855283300,40950,40950,40950,40950,0
|
|
20250211,162200,12855283300,40950,40950,40950,40950,0
|
|
20250211,162100,12855283300,40950,40950,40950,40950,0
|
|
20250211,162000,12855283300,40950,40950,40950,40950,0
|
|
20250211,161900,12855283300,40950,40950,40950,40950,0
|
|
20250211,161800,12855283300,40950,40950,40950,40950,0
|
|
20250211,161700,12855283300,40950,40950,40950,40950,0
|
|
20250211,161600,12855283300,40950,40950,40950,40950,0
|
|
20250211,161500,12855283300,40950,40950,40950,40950,0
|
|
20250211,161400,12855283300,40950,40950,40950,40950,0
|
|
20250211,161300,12855283300,40950,40950,40950,40950,0
|
|
20250211,161200,12855283300,40950,40950,40950,40950,0
|
|
20250211,161100,12855283300,40950,40950,40950,40950,0
|
|
20250211,161000,12855283300,40950,40950,40950,40950,0
|
|
20250211,160900,12855283300,40950,40950,40950,40950,0
|
|
20250211,160800,12855283300,40950,40950,40950,40950,0
|
|
20250211,160700,12855283300,40950,40950,40950,40950,0
|
|
20250211,160600,12855283300,40950,40950,40950,40950,0
|
|
20250211,160500,12855283300,40950,40950,40950,40950,0
|
|
20250211,160400,12855283300,40950,40950,40950,40950,0
|
|
20250211,160300,12855283300,40950,40950,40950,40950,0
|
|
20250211,160200,12855283300,40950,40950,40950,40950,0
|
|
20250211,160100,12855283300,40950,40950,40950,40950,0
|
|
20250211,160000,12855283300,40950,40950,40950,40950,0
|
|
20250211,155900,12855283300,40950,40950,40950,40950,0
|
|
20250211,155800,12855283300,40950,40950,40950,40950,0
|
|
20250211,155700,12855283300,40950,40950,40950,40950,0
|
|
20250211,155600,12855283300,40950,40950,40950,40950,0
|
|
20250211,155500,12855283300,40950,40950,40950,40950,0
|
|
20250211,155400,12855283300,40950,40950,40950,40950,2599
|
|
20250211,155300,12855283300,40950,40950,40950,40950,0
|
|
20250211,155200,12855283300,40950,40950,40950,40950,0
|
|
20250211,155100,12855283300,40950,40950,40950,40950,0
|
|
20250211,155000,12855283300,40950,40950,40950,40950,0
|
|
20250211,154900,12855283300,40950,40950,40950,40950,0
|
|
20250211,154800,12855283300,40950,40950,40950,40950,0
|
|
20250211,154700,12855283300,40950,40950,40950,40950,0
|
|
20250211,154600,12855283300,40950,40950,40950,40950,0
|
|
20250211,154500,12855283300,40950,40950,40950,40950,0
|
|
20250211,154400,12855283300,40950,40950,40950,40950,0
|
|
20250211,154300,12855283300,40950,40950,40950,40950,0
|
|
20250211,154200,12855283300,40950,40950,40950,40950,0
|
|
20250211,154100,12855283300,40950,40950,40950,40950,0
|
|
20250211,154000,12855283300,40950,40950,40950,40950,0
|
|
20250211,153900,12855283300,40950,40950,40950,40950,0
|
|
20250211,153800,12855283300,40950,40950,40950,40950,0
|
|
20250211,153700,12855283300,40950,40950,40950,40950,0
|
|
20250211,153600,12855283300,40950,40950,40950,40950,0
|
|
20250211,153500,12855283300,40950,40950,40950,40950,0
|
|
20250211,153400,12855283300,40950,40950,40950,40950,0
|
|
20250211,153300,12855283300,40950,40950,40950,40950,0
|
|
20250211,153200,12855283300,40950,40950,40950,40950,0
|
|
20250211,153100,12855283300,40950,40950,40950,40950,0
|
|
20250211,153000,12855283300,40950,40950,40950,40950,2599
|
|
20250211,152900,12748854250,40900,40900,40900,40900,0
|
|
20250211,152800,12748854250,40900,40900,40900,40900,0
|
|
20250211,152700,12748854250,40900,40900,40900,40900,0
|
|
20250211,152600,12748854250,40900,40900,40900,40900,0
|
|
20250211,152500,12748854250,40900,40900,40900,40900,0
|
|
20250211,152400,12748854250,40900,40900,40900,40900,0
|
|
20250211,152300,12748854250,40900,40900,40900,40900,0
|
|
20250211,152200,12748854250,40900,40900,40900,40900,0
|
|
20250211,152100,12748854250,40900,40900,40900,40900,0
|
|
20250211,152000,12748854250,40900,40900,40900,40900,0
|
|
20250211,151900,12748854250,40900,41050,41100,40850,708
|
|
20250211,151800,12719852300,41100,40850,41150,40850,499
|
|
20250211,151700,12699427400,40900,41050,41050,40850,710
|
|
20250211,151600,12670367550,41100,41100,41150,41050,1256
|
|
20250211,151500,12618787950,41050,41050,41050,41000,824
|
|
20250211,151400,12584979150,41050,41050,41050,41000,220
|
|
20250211,151300,12575951200,41050,40950,41050,40950,1512
|
|
20250211,151200,12513976200,40950,40800,41000,40750,844
|
|
20250211,151100,12479462500,40800,40800,40800,40750,282
|
|
20250211,151000,12467970500,40750,40600,40800,40600,1016
|
|
20250211,150900,12426585700,40600,40700,40700,40600,830
|
|
20250211,150800,12392871550,40650,40650,40750,40600,1003
|
|
20250211,150700,12352090700,40650,40750,40800,40650,1016
|
|
20250211,150600,12310725700,40750,40750,40850,40650,774
|
|
20250211,150500,12279239050,40700,40900,40950,40700,2528
|
|
20250211,150400,12176165650,40900,40850,40950,40850,431
|
|
20250211,150300,12158535800,40850,40850,40900,40800,207
|
|
20250211,150200,12150079450,40750,40800,40850,40700,1268
|
|
20250211,150100,12098422650,40800,40900,40900,40750,2002
|
|
20250211,150000,12016675900,40900,41000,41050,40900,1960
|
|
20250211,145900,11936398550,41050,41050,41150,41000,187
|
|
20250211,145800,11928721400,41000,41200,41250,41000,2520
|
|
20250211,145700,11825245450,41250,41250,41300,41200,193
|
|
20250211,145600,11817286750,41250,41400,41400,41250,1244
|
|
20250211,145500,11765907950,41300,41300,41450,41300,1735
|
|
20250211,145400,11694197650,41300,41000,41500,41000,655
|
|
20250211,145300,11667203600,41000,41050,41100,41000,2176
|
|
20250211,145200,11577935200,41050,41400,41400,41050,3150
|
|
20250211,145100,11448070350,41400,41350,41400,41350,1186
|
|
20250211,145000,11398981800,41400,41450,41500,41400,938
|
|
20250211,144900,11360115750,41500,41550,41550,41500,1082
|
|
20250211,144800,11315209250,41550,41600,41600,41400,4258
|
|
20250211,144700,11138678200,41600,41600,41650,41600,337
|
|
20250211,144600,11124658900,41600,41600,41650,41600,571
|
|
20250211,144500,11100904000,41650,41700,41700,41650,281
|
|
20250211,144400,11089197000,41700,41650,41700,41650,1759
|
|
20250211,144300,11015928500,41650,41650,41700,41600,245
|
|
20250211,144200,11005724250,41650,41650,41700,41650,119
|
|
20250211,144100,11000765950,41650,41900,41900,41650,1325
|
|
20250211,144000,10945394900,41850,41850,41900,41850,827
|
|
20250211,143900,10910778900,41850,41850,41900,41850,191
|
|
20250211,143800,10902784450,41850,41900,41900,41850,179
|
|
20250211,143700,10895287000,41900,41900,42000,41900,506
|
|
20250211,143600,10874085300,41900,42000,42000,41900,1828
|
|
20250211,143500,10797419150,42000,42000,42000,42000,207
|
|
20250211,143400,10788725150,42000,42050,42100,42000,195
|
|
20250211,143300,10780526350,42100,42100,42100,42050,76
|
|
20250211,143200,10777329600,42150,42200,42200,42100,593
|
|
20250211,143100,10752333550,42200,42250,42250,42150,941
|
|
20250211,143000,10712623100,42200,42200,42300,42200,2086
|
|
20250211,142900,10624520150,42200,42200,42250,42200,283
|
|
20250211,142800,10612573300,42200,42200,42250,42100,593
|
|
20250211,142700,10587528750,42200,42150,42200,42100,1144
|
|
20250211,142600,10539307250,42100,42050,42150,42050,252
|
|
20250211,142500,10528694100,42050,41950,42050,41950,569
|
|
20250211,142400,10504789550,41950,42000,42000,41950,25
|
|
20250211,142300,10503740700,42000,41950,42000,41900,146
|
|
20250211,142200,10497616400,42000,42000,42000,41950,135
|
|
20250211,142100,10491946850,42000,41950,42000,41950,22
|
|
20250211,142000,10491023600,42000,41950,42000,41950,13
|
|
20250211,141900,10490477950,41950,41900,42000,41900,650
|
|
20250211,141800,10463187600,41950,41950,41950,41900,7
|
|
20250211,141700,10462894100,41950,41900,41950,41900,14
|
|
20250211,141600,10462307100,41900,41850,41900,41850,283
|
|
20250211,141500,10450449700,41900,41900,41900,41850,238
|
|
20250211,141400,10440483400,41900,41900,41900,41850,159
|
|
20250211,141300,10433821450,41900,41900,41950,41900,162
|
|
20250211,141200,10427033400,41900,41900,41950,41900,176
|
|
20250211,141100,10419658850,41850,41900,41950,41850,141
|
|
20250211,141000,10413750950,41950,41950,42000,41900,131
|
|
20250211,140900,10408254900,41950,41950,42000,41950,23
|
|
20250211,140800,10407289900,41950,42050,42050,41950,92
|
|
20250211,140700,10403429850,41950,42050,42100,41950,388
|
|
20250211,140600,10387129250,42050,42100,42100,42050,187
|
|
20250211,140500,10379258100,42050,42100,42100,42050,247
|
|
20250211,140400,10368860550,42150,42150,42150,42100,818
|
|
20250211,140300,10334387350,42100,42050,42100,42050,222
|
|
20250211,140200,10325042250,42050,41850,42050,41850,2134
|
|
20250211,140100,10235488300,41850,41850,41900,41750,123
|
|
20250211,140000,10230338000,41850,41950,41950,41750,54
|
|
20250211,135900,10228074950,41900,41900,41950,41650,1589
|
|
20250211,135800,10161507950,41900,41850,41950,41850,661
|
|
20250211,135700,10133823350,41800,41750,41800,41650,718
|
|
20250211,135600,10103857000,41750,41650,41750,41650,296
|
|
20250211,135500,10091511500,41700,41700,41700,41650,75
|
|
20250211,135400,10088387600,41650,41650,41700,41650,44
|
|
20250211,135300,10086554800,41650,41550,41650,41550,133
|
|
20250211,135200,10081017850,41600,41600,41600,41550,229
|
|
20250211,135100,10071502100,41550,41550,41600,41550,61
|
|
20250211,135000,10068967500,41550,41550,41600,41550,35
|
|
20250211,134900,10067512550,41550,41550,41600,41550,69
|
|
20250211,134800,10064644550,41550,41650,41650,41550,978
|
|
20250211,134700,10023967300,41650,41650,41650,41600,233
|
|
20250211,134600,10014274350,41600,41650,41700,41600,79
|
|
20250211,134500,10010986150,41600,41650,41650,41600,356
|
|
20250211,134400,9996160000,41650,41650,41700,41650,103
|
|
20250211,134300,9991869000,41700,41700,41700,41650,110
|
|
20250211,134200,9987287300,41700,41700,41700,41650,107
|
|
20250211,134100,9982826400,41700,41650,41750,41650,91
|
|
20250211,134000,9979032300,41700,41700,41750,41650,266
|
|
20250211,133900,9967943800,41700,41650,41700,41650,89
|
|
20250211,133800,9964235300,41650,41650,41700,41650,47
|
|
20250211,133700,9962277650,41650,41600,41650,41600,111
|
|
20250211,133600,9957656250,41600,41550,41600,41550,58
|
|
20250211,133500,9955245600,41550,41600,41650,41550,83
|
|
20250211,133400,9951793050,41600,41550,41650,41550,58
|
|
20250211,133300,9949381700,41550,41550,41600,41550,126
|
|
20250211,133200,9944146350,41550,41600,41650,41550,827
|
|
20250211,133100,9909758550,41650,41700,41750,41600,270
|
|
20250211,133000,9898502450,41700,41600,41750,41550,534
|
|
20250211,132900,9876286800,41750,41650,41800,41650,189
|
|
20250211,132800,9868411000,41600,41600,41800,41600,118
|
|
20250211,132700,9863490400,41650,41700,41750,41600,177
|
|
20250211,132600,9856119300,41700,41600,41750,41550,495
|
|
20250211,132500,9835500150,41550,41500,41550,41500,520
|
|
20250211,132400,9813909000,41500,41550,41550,41500,40
|
|
20250211,132300,9812247100,41500,41500,41500,41450,1029
|
|
20250211,132200,9769543850,41550,41550,41550,41550,62
|
|
20250211,132100,9766967750,41500,41500,41500,41500,401
|
|
20250211,132000,9750326250,41500,41500,41550,41500,171
|
|
20250211,131900,9743229200,41550,41500,41550,41500,356
|
|
20250211,131800,9728452500,41550,41500,41550,41500,177
|
|
20250211,131700,9721104400,41500,41550,41550,41500,1865
|
|
20250211,131600,9643651500,41550,41600,41600,41550,246
|
|
20250211,131500,9633418250,41600,41650,41650,41600,122
|
|
20250211,131400,9628343000,41600,41600,41600,41550,1246
|
|
20250211,131300,9576566350,41550,41650,41650,41550,848
|
|
20250211,131200,9541290900,41600,41600,41600,41600,2
|
|
20250211,131100,9541207700,41600,41650,41650,41600,80
|
|
20250211,131000,9537879550,41600,41600,41600,41600,105
|
|
20250211,130900,9533511550,41600,41650,41650,41600,51
|
|
20250211,130800,9531389100,41650,41600,41650,41600,361
|
|
20250211,130700,9516367700,41650,41650,41650,41600,1575
|
|
20250211,130600,9450800850,41650,41700,41700,41650,19
|
|
20250211,130500,9450009050,41650,41650,41650,41650,3
|
|
20250211,130400,9449884100,41650,41700,41700,41650,249
|
|
20250211,130300,9439504850,41750,41800,41800,41750,64
|
|
20250211,130200,9436832750,41800,41750,41800,41700,84
|
|
20250211,130100,9433325550,41750,41750,41750,41750,40
|
|
20250211,130000,9431655550,41750,41700,41750,41700,218
|
|
20250211,125900,9422564450,41750,41700,41850,41700,463
|
|
20250211,125800,9403245600,41750,41750,41750,41700,13
|
|
20250211,125700,9402702950,41700,41750,41750,41650,885
|
|
20250211,125600,9365800950,41750,41800,41900,41750,683
|
|
20250211,125500,9337266300,41800,41850,41900,41800,28
|
|
20250211,125400,9336095600,41800,41750,41800,41750,277
|
|
20250211,125300,9324517150,41750,41850,41850,41750,460
|
|
20250211,125200,9305286750,41850,41850,41900,41850,216
|
|
20250211,125100,9296246800,41900,41850,41900,41850,105
|
|
20250211,125000,9291847400,41850,41800,41850,41800,12
|
|
20250211,124900,9291345400,41800,41850,41850,41800,29
|
|
20250211,124800,9290133050,41800,41850,41900,41800,446
|
|
20250211,124700,9271467900,41850,41900,41900,41850,80
|
|
20250211,124600,9268119050,41900,41900,41900,41900,3
|
|
20250211,124500,9267993350,41950,41850,41950,41850,6
|
|
20250211,124400,9267742100,41900,41950,41950,41900,167
|
|
20250211,124300,9260744650,41900,42000,42000,41900,121
|
|
20250211,124200,9255668300,42000,41950,42100,41950,432
|
|
20250211,124100,9237519500,41950,41850,41950,41800,298
|
|
20250211,124000,9225044550,41850,41850,42000,41850,558
|
|
20250211,123900,9201670400,41750,41700,41900,41650,406
|
|
20250211,123800,9184713500,41700,41650,41700,41650,7
|
|
20250211,123700,9184421650,41650,41650,41750,41650,654
|
|
20250211,123600,9157155050,41650,41650,41650,41600,118
|
|
20250211,123500,9152245650,41600,41700,41700,41600,206
|
|
20250211,123400,9143668900,41700,41600,41700,41600,30
|
|
20250211,123300,9142420150,41600,41650,41650,41600,470
|
|
20250211,123200,9122867800,41650,41600,41700,41600,43
|
|
20250211,123100,9121076850,41600,41600,41650,41600,852
|
|
20250211,123000,9085633200,41600,41600,41650,41600,649
|
|
20250211,122900,9058634700,41600,41650,41700,41600,449
|
|
20250211,122800,9039934750,41700,41650,41700,41650,7
|
|
20250211,122700,9039643100,41700,41650,41700,41650,521
|
|
20250211,122600,9017943150,41650,41650,41700,41650,25
|
|
20250211,122500,9016901800,41650,41650,41700,41650,51
|
|
20250211,122400,9014777100,41650,41650,41700,41650,22
|
|
20250211,122300,9013860750,41650,41650,41700,41650,456
|
|
20250211,122200,8994868100,41700,41700,41700,41700,2
|
|
20250211,122100,8994784700,41650,41750,41750,41650,139
|
|
20250211,122000,8988988750,41750,41650,41750,41650,99
|
|
20250211,121900,8984861250,41700,41650,41700,41650,13
|
|
20250211,121800,8984319700,41650,41700,41700,41650,14
|
|
20250211,121700,8983736450,41700,41700,41700,41700,15
|
|
20250211,121600,8983110950,41650,41700,41700,41650,121
|
|
20250211,121500,8978070950,41650,41650,41700,41650,226
|
|
20250211,121400,8968654700,41650,41700,41700,41650,563
|
|
20250211,121300,8945184750,41700,41800,41800,41700,171
|
|
20250211,121200,8938053050,41750,41700,41750,41700,130
|
|
20250211,121100,8932626300,41750,41750,41750,41700,88
|
|
20250211,121000,8928952550,41700,41700,41750,41700,120
|
|
20250211,120900,8923948500,41700,41700,41750,41700,114
|
|
20250211,120800,8919193650,41700,41750,41750,41650,377
|
|
20250211,120700,8903470400,41750,41700,41750,41700,123
|
|
20250211,120600,8898340300,41700,41750,41750,41700,53
|
|
20250211,120500,8896127700,41700,41700,41750,41650,429
|
|
20250211,120400,8878240100,41700,41750,41750,41700,50
|
|
20250211,120300,8876153050,41700,41700,41700,41700,116
|
|
20250211,120200,8871315850,41750,41750,41750,41700,297
|
|
20250211,120100,8858916150,41800,41800,41800,41750,634
|
|
20250211,120000,8832417950,41800,41750,41800,41750,18
|
|
20250211,115900,8831665900,41750,41700,41750,41700,5
|
|
20250211,115800,8831457350,41700,41750,41800,41650,98
|
|
20250211,115700,8827370950,41800,42000,42000,41650,27
|
|
20250211,115600,8826244450,42000,41700,42000,41650,816
|
|
20250211,115500,8791998550,41650,41650,41700,41650,616
|
|
20250211,115400,8766342100,41650,41600,41700,41600,197
|
|
20250211,115300,8758135400,41700,41650,41700,41600,335
|
|
20250211,115200,8744184200,41700,41650,41700,41650,70
|
|
20250211,115100,8741268550,41650,41800,41800,41650,3144
|
|
20250211,115000,8610145650,41800,41750,41800,41750,154
|
|
20250211,114900,8603708850,41750,41800,41800,41750,28
|
|
20250211,114800,8602539250,41800,41750,41800,41750,178
|
|
20250211,114700,8595107650,41750,41800,41800,41750,337
|
|
20250211,114600,8581037400,41750,42000,42000,41750,53
|
|
20250211,114500,8578822000,41800,41800,42000,41750,1870
|
|
20250211,114400,8500657600,41800,41850,41950,41750,2060
|
|
20250211,114300,8414599700,41850,41850,41850,41800,476
|
|
20250211,114200,8394694900,41800,42100,42100,41800,1919
|
|
20250211,114100,8314278050,42050,42100,42100,42000,203
|
|
20250211,114000,8305741800,42050,42000,42100,42000,332
|
|
20250211,113900,8291781450,42000,42050,42100,42000,282
|
|
20250211,113800,8279933550,42050,42050,42100,42050,98
|
|
20250211,113700,8275812500,42050,42050,42050,42000,118
|
|
20250211,113600,8270850800,42050,42000,42050,42000,22
|
|
20250211,113500,8269926600,42000,42000,42000,42000,131
|
|
20250211,113400,8264424600,42000,42050,42050,41950,3343
|
|
20250211,113300,8124036550,42050,42100,42150,42050,1628
|
|
20250211,113200,8055500200,42100,42100,42150,42100,177
|
|
20250211,113100,8048046450,42100,42150,42150,42100,515
|
|
20250211,113000,8026364450,42150,42200,42200,42150,647
|
|
20250211,112900,7999089700,42200,42200,42200,42200,468
|
|
20250211,112800,7979340100,42250,42250,42250,42200,14
|
|
20250211,112700,7978749050,42250,42200,42250,42200,224
|
|
20250211,112600,7969291050,42200,42200,42250,42200,45
|
|
20250211,112500,7967392000,42200,42200,42250,42200,23
|
|
20250211,112400,7966421350,42200,42250,42250,42200,83
|
|
20250211,112300,7962917500,42250,42200,42250,42200,71
|
|
20250211,112200,7959921250,42250,42200,42250,42200,65
|
|
20250211,112100,7957176700,42250,42200,42250,42200,27
|
|
20250211,112000,7956037250,42200,42200,42250,42200,83
|
|
20250211,111900,7952534550,42200,42200,42250,42200,249
|
|
20250211,111800,7942026300,42200,42250,42250,42200,316
|
|
20250211,111700,7928680450,42250,42250,42250,42200,91
|
|
20250211,111600,7924839600,42200,42250,42250,42200,262
|
|
20250211,111500,7913783100,42200,42200,42250,42200,119
|
|
20250211,111400,7908761100,42250,42200,42250,42200,20
|
|
20250211,111300,7907917000,42200,42250,42250,42200,332
|
|
20250211,111200,7893899900,42250,42200,42250,42200,50
|
|
20250211,111100,7891788200,42200,42300,42300,42200,687
|
|
20250211,111000,7862773600,42250,42250,42300,42200,266
|
|
20250211,110900,7851524250,42200,42250,42300,42200,284
|
|
20250211,110800,7839524550,42250,42300,42300,42200,83
|
|
20250211,110700,7836017950,42200,42200,42300,42200,215
|
|
20250211,110600,7826938600,42150,42200,42250,42150,182
|
|
20250211,110500,7819258250,42200,42200,42200,42150,57
|
|
20250211,110400,7816854450,42150,42200,42250,42150,361
|
|
20250211,110300,7801626900,42250,42300,42300,42250,2440
|
|
20250211,110200,7698428250,42300,42450,42450,42300,1248
|
|
20250211,110100,7645553800,42400,42300,42400,42300,500
|
|
20250211,110000,7624353950,42400,42300,42400,42300,1101
|
|
20250211,105900,7577707700,42300,42300,42350,42250,978
|
|
20250211,105800,7536373050,42250,42300,42300,42250,329
|
|
20250211,105700,7522459700,42250,42300,42300,42250,89
|
|
20250211,105600,7518696150,42300,42250,42300,42250,77
|
|
20250211,105500,7515440650,42300,42350,42350,42300,435
|
|
20250211,105400,7497038550,42350,42350,42350,42300,41
|
|
20250211,105300,7495303050,42300,42300,42350,42250,51
|
|
20250211,105200,7493145950,42250,42300,42350,42250,944
|
|
20250211,105100,7453216750,42250,42200,42300,42200,275
|
|
20250211,105000,7441593050,42200,42250,42250,42200,382
|
|
20250211,104900,7425462650,42250,42200,42250,42150,689
|
|
20250211,104800,7396371500,42200,42050,42200,42050,700
|
|
20250211,104700,7366869150,42000,41950,42000,41950,40
|
|
20250211,104600,7365189400,41950,42000,42000,41950,41
|
|
20250211,104500,7363467850,41950,41950,42000,41950,37
|
|
20250211,104400,7361915550,41950,41950,41950,41950,14
|
|
20250211,104300,7361328250,41950,42000,42000,41950,21
|
|
20250211,104200,7360447200,42000,41950,42000,41950,16
|
|
20250211,104100,7359775950,42000,41950,42100,41950,397
|
|
20250211,104000,7343120350,41950,41950,42000,41950,739
|
|
20250211,103900,7312111650,41950,41950,42000,41950,399
|
|
20250211,103800,7295373100,41950,42050,42100,41950,63
|
|
20250211,103700,7292727000,42050,42000,42050,41950,338
|
|
20250211,103600,7278537100,41950,41950,41950,41950,228
|
|
20250211,103500,7268972500,41950,41950,41950,41950,536
|
|
20250211,103400,7246487300,42000,42050,42100,42000,3257
|
|
20250211,103300,7109684200,42050,42100,42100,42050,41
|
|
20250211,103200,7107960000,42050,42100,42150,42050,287
|
|
20250211,103100,7095889450,42100,42100,42200,42100,484
|
|
20250211,103000,7075509950,42100,42100,42150,42050,186
|
|
20250211,102900,7067679300,42100,42050,42100,42050,252
|
|
20250211,102800,7057071150,42100,42250,42300,42100,1695
|
|
20250211,102700,6985535650,42300,42150,42300,42100,622
|
|
20250211,102600,6959279450,42150,42300,42300,42150,1158
|
|
20250211,102500,6910415050,42300,42150,42400,42150,1877
|
|
20250211,102400,6831041400,42150,41900,42150,41900,2018
|
|
20250211,102300,6746161000,41850,41750,41850,41700,922
|
|
20250211,102200,6707643950,41850,41750,41850,41750,302
|
|
20250211,102100,6695035200,41800,41800,41850,41750,809
|
|
20250211,102000,6661223250,41850,41850,41850,41800,104
|
|
20250211,101900,6656875950,41850,42000,42000,41850,586
|
|
20250211,101800,6632324200,42000,42000,42050,41900,252
|
|
20250211,101700,6621752850,42000,41850,42000,41850,347
|
|
20250211,101600,6607220750,41850,41800,41900,41800,353
|
|
20250211,101500,6592451200,41800,42050,42050,41800,2532
|
|
20250211,101400,6486192700,42050,42200,42200,42050,440
|
|
20250211,101300,6467674300,42200,42100,42200,42100,217
|
|
20250211,101200,6458537400,42200,42300,42300,42200,1108
|
|
20250211,101100,6411743800,42300,42450,42500,42300,526
|
|
20250211,101000,6389431100,42500,42750,42750,42500,1594
|
|
20250211,100900,6321430200,42700,42350,42900,42350,6869
|
|
20250211,100800,6028980400,42200,41800,42300,41800,3348
|
|
20250211,100700,5888051800,41800,41550,42000,41550,2095
|
|
20250211,100600,5800540850,41550,41600,41650,41550,639
|
|
20250211,100500,5773976100,41600,41600,41650,41600,498
|
|
20250211,100400,5753257500,41600,41800,41800,41600,1903
|
|
20250211,100300,5673921450,41800,41900,41950,41800,1390
|
|
20250211,100200,5615797100,41900,42000,42000,41900,317
|
|
20250211,100100,5602503250,41950,42050,42050,41950,117
|
|
20250211,100000,5597586300,41900,41800,42050,41750,1252
|
|
20250211,095900,5545115050,41800,41800,41800,41750,239
|
|
20250211,095800,5535128100,41800,41800,41950,41800,74
|
|
20250211,095700,5532034400,41800,42050,42050,41800,524
|
|
20250211,095600,5510031550,42000,41950,42000,41800,822
|
|
20250211,095500,5475553150,42000,41950,42000,41900,143
|
|
20250211,095400,5469554850,41950,41800,41950,41750,304
|
|
20250211,095300,5456844200,41750,41700,41850,41700,602
|
|
20250211,095200,5431692600,41800,41950,41950,41700,3295
|
|
20250211,095100,5293843200,41950,42000,42050,41950,899
|
|
20250211,095000,5256109250,42100,41950,42200,41950,261
|
|
20250211,094900,5245106750,41950,42100,42200,41950,1064
|
|
20250211,094800,5200414350,42250,42300,42300,42000,4208
|
|
20250211,094700,5023401700,42300,42350,42350,42200,1819
|
|
20250211,094600,4946501950,42250,42450,42500,42250,1542
|
|
20250211,094500,4881188200,42450,42500,42550,42400,2759
|
|
20250211,094400,4763995500,42400,42150,42500,42100,3152
|
|
20250211,094300,4630560750,42100,42050,42150,42050,744
|
|
20250211,094200,4599226750,42100,42100,42100,41950,3440
|
|
20250211,094100,4454698400,42100,42100,42150,42050,2530
|
|
20250211,094000,4348214950,42100,42150,42200,42100,918
|
|
20250211,093900,4309530100,42150,42150,42150,42100,1138
|
|
20250211,093800,4261579650,42150,42300,42300,42150,2640
|
|
20250211,093700,4150120400,42300,42300,42400,42250,2616
|
|
20250211,093600,4039415250,42350,41600,42350,41600,3320
|
|
20250211,093500,3899700350,41600,41650,41700,41500,886
|
|
20250211,093400,3862891950,41550,41550,41800,41550,3514
|
|
20250211,093300,3716721850,41550,41500,41550,41450,732
|
|
20250211,093200,3686353450,41550,41500,41550,41450,758
|
|
20250211,093100,3654905000,41500,41350,41500,41300,1176
|
|
20250211,093000,3606203450,41350,41300,41350,41250,243
|
|
20250211,092900,3596171600,41250,41200,41300,41200,657
|
|
20250211,092800,3569071750,41200,41150,41300,41150,499
|
|
20250211,092700,3548497250,41100,41150,41250,41100,604
|
|
20250211,092600,3523645800,41200,41400,41400,41150,422
|
|
20250211,092500,3506259350,41400,41200,41400,41050,1822
|
|
20250211,092400,3431171550,41200,41150,41250,41150,375
|
|
20250211,092300,3415724350,41150,41200,41350,41100,989
|
|
20250211,092200,3375011900,41150,41200,41200,41100,946
|
|
20250211,092100,3336096800,41200,41250,41250,41100,1372
|
|
20250211,092000,3279650300,41250,41350,41400,41200,3447
|
|
20250211,091900,3137466600,41300,41650,41650,41300,4086
|
|
20250211,091800,2968378500,41550,41550,41650,41500,1291
|
|
20250211,091700,2914775100,41500,41500,41650,41400,1468
|
|
20250211,091600,2853811450,41400,41400,41500,41250,3114
|
|
20250211,091500,2724974400,41450,41100,41500,41050,3995
|
|
20250211,091400,2559964150,41100,40900,41100,40900,2081
|
|
20250211,091300,2474707450,40900,40850,40900,40700,694
|
|
20250211,091200,2446406800,40750,40700,40950,40700,470
|
|
20250211,091100,2427244400,40700,41000,41100,40700,2006
|
|
20250211,091000,2345161950,40900,40850,41100,40850,2310
|
|
20250211,090900,2250519050,40900,40650,40900,40650,1644
|
|
20250211,090800,2183455450,40650,40600,40700,40600,1434
|
|
20250211,090700,2125202500,40700,40450,40800,40400,3404
|
|
20250211,090600,1987359450,40450,40800,40850,40450,6252
|
|
20250211,090500,1733463750,40800,40900,40950,40800,1634
|
|
20250211,090400,1666673500,40950,40900,41000,40700,3221
|
|
20250211,090300,1534990050,40900,40650,40950,40200,7958
|
|
20250211,090200,1212102900,40650,41000,41150,40550,9815
|
|
20250211,090100,811716750,40950,41100,41500,40900,6551
|
|
20250211,090000,542124550,41200,42300,42300,41100,12833
|