597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,185400,27002430900,42500,42500,42500,42500,6940
|
|
20250212,185300,27002430900,42500,42500,42500,42500,0
|
|
20250212,185200,27002430900,42500,42500,42500,42500,0
|
|
20250212,185100,27002430900,42500,42500,42500,42500,0
|
|
20250212,185000,27002430900,42500,42500,42500,42500,0
|
|
20250212,184900,27002430900,42500,42500,42500,42500,0
|
|
20250212,184800,27002430900,42500,42500,42500,42500,0
|
|
20250212,184700,27002430900,42500,42500,42500,42500,0
|
|
20250212,184600,27002430900,42500,42500,42500,42500,0
|
|
20250212,184500,27002430900,42500,42500,42500,42500,0
|
|
20250212,184400,27002430900,42500,42500,42500,42500,0
|
|
20250212,184300,27002430900,42500,42500,42500,42500,0
|
|
20250212,184200,27002430900,42500,42500,42500,42500,0
|
|
20250212,184100,27002430900,42500,42500,42500,42500,0
|
|
20250212,184000,27002430900,42500,42500,42500,42500,0
|
|
20250212,183900,27002430900,42500,42500,42500,42500,0
|
|
20250212,183800,27002430900,42500,42500,42500,42500,0
|
|
20250212,183700,27002430900,42500,42500,42500,42500,0
|
|
20250212,183600,27002430900,42500,42500,42500,42500,0
|
|
20250212,183500,27002430900,42500,42500,42500,42500,0
|
|
20250212,183400,27002430900,42500,42500,42500,42500,0
|
|
20250212,183300,27002430900,42500,42500,42500,42500,0
|
|
20250212,183200,27002430900,42500,42500,42500,42500,0
|
|
20250212,183100,27002430900,42500,42500,42500,42500,0
|
|
20250212,183000,27002430900,42500,42500,42500,42500,0
|
|
20250212,182900,27002430900,42500,42500,42500,42500,0
|
|
20250212,182800,27002430900,42500,42500,42500,42500,0
|
|
20250212,182700,27002430900,42500,42500,42500,42500,0
|
|
20250212,182600,27002430900,42500,42500,42500,42500,0
|
|
20250212,182500,27002430900,42500,42500,42500,42500,0
|
|
20250212,182400,27002430900,42500,42500,42500,42500,6940
|
|
20250212,182300,27002430900,42500,42500,42500,42500,0
|
|
20250212,182200,27002430900,42500,42500,42500,42500,0
|
|
20250212,182100,27002430900,42500,42500,42500,42500,0
|
|
20250212,182000,27002430900,42500,42500,42500,42500,0
|
|
20250212,181900,27002430900,42500,42500,42500,42500,0
|
|
20250212,181800,27002430900,42500,42500,42500,42500,0
|
|
20250212,181700,27002430900,42500,42500,42500,42500,0
|
|
20250212,181600,27002430900,42500,42500,42500,42500,0
|
|
20250212,181500,27002430900,42500,42500,42500,42500,0
|
|
20250212,181400,27002430900,42500,42500,42500,42500,0
|
|
20250212,181300,27002430900,42500,42500,42500,42500,0
|
|
20250212,181200,27002430900,42500,42500,42500,42500,0
|
|
20250212,181100,27002430900,42500,42500,42500,42500,0
|
|
20250212,181000,27002430900,42500,42500,42500,42500,0
|
|
20250212,180900,27002430900,42500,42500,42500,42500,0
|
|
20250212,180800,27002430900,42500,42500,42500,42500,0
|
|
20250212,180700,27002430900,42500,42500,42500,42500,0
|
|
20250212,180600,27002430900,42500,42500,42500,42500,0
|
|
20250212,180500,27002430900,42500,42500,42500,42500,0
|
|
20250212,180400,27002430900,42500,42500,42500,42500,0
|
|
20250212,180300,27002430900,42500,42500,42500,42500,0
|
|
20250212,180200,27002430900,42500,42500,42500,42500,0
|
|
20250212,180100,27002430900,42500,42500,42500,42500,0
|
|
20250212,180000,27002430900,42500,42500,42500,42500,0
|
|
20250212,175900,27002430900,42500,42500,42500,42500,0
|
|
20250212,175800,27002430900,42500,42500,42500,42500,0
|
|
20250212,175700,27002430900,42500,42500,42500,42500,0
|
|
20250212,175600,27002430900,42500,42500,42500,42500,0
|
|
20250212,175500,27002430900,42500,42500,42500,42500,0
|
|
20250212,175400,27002430900,42500,42500,42500,42500,6940
|
|
20250212,175300,27002430900,42500,42500,42500,42500,0
|
|
20250212,175200,27002430900,42500,42500,42500,42500,0
|
|
20250212,175100,27002430900,42500,42500,42500,42500,0
|
|
20250212,175000,27002430900,42500,42500,42500,42500,0
|
|
20250212,174900,27002430900,42500,42500,42500,42500,0
|
|
20250212,174800,27002430900,42500,42500,42500,42500,0
|
|
20250212,174700,27002430900,42500,42500,42500,42500,0
|
|
20250212,174600,27002430900,42500,42500,42500,42500,0
|
|
20250212,174500,27002430900,42500,42500,42500,42500,0
|
|
20250212,174400,27002430900,42500,42500,42500,42500,0
|
|
20250212,174300,27002430900,42500,42500,42500,42500,0
|
|
20250212,174200,27002430900,42500,42500,42500,42500,0
|
|
20250212,174100,27002430900,42500,42500,42500,42500,0
|
|
20250212,174000,27002430900,42500,42500,42500,42500,0
|
|
20250212,173900,27002430900,42500,42500,42500,42500,0
|
|
20250212,173800,27002430900,42500,42500,42500,42500,0
|
|
20250212,173700,27002430900,42500,42500,42500,42500,0
|
|
20250212,173600,27002430900,42500,42500,42500,42500,0
|
|
20250212,173500,27002430900,42500,42500,42500,42500,0
|
|
20250212,173400,27002430900,42500,42500,42500,42500,0
|
|
20250212,173300,27002430900,42500,42500,42500,42500,0
|
|
20250212,173200,27002430900,42500,42500,42500,42500,0
|
|
20250212,173100,27002430900,42500,42500,42500,42500,0
|
|
20250212,173000,27002430900,42500,42500,42500,42500,0
|
|
20250212,172900,27002430900,42500,42500,42500,42500,0
|
|
20250212,172800,27002430900,42500,42500,42500,42500,0
|
|
20250212,172700,27002430900,42500,42500,42500,42500,0
|
|
20250212,172600,27002430900,42500,42500,42500,42500,0
|
|
20250212,172500,27002430900,42500,42500,42500,42500,0
|
|
20250212,172400,27002430900,42500,42500,42500,42500,6940
|
|
20250212,172300,27002430900,42500,42500,42500,42500,0
|
|
20250212,172200,27002430900,42500,42500,42500,42500,0
|
|
20250212,172100,27002430900,42500,42500,42500,42500,0
|
|
20250212,172000,27002430900,42500,42500,42500,42500,0
|
|
20250212,171900,27002430900,42500,42500,42500,42500,0
|
|
20250212,171800,27002430900,42500,42500,42500,42500,0
|
|
20250212,171700,27002430900,42500,42500,42500,42500,0
|
|
20250212,171600,27002430900,42500,42500,42500,42500,0
|
|
20250212,171500,27002430900,42500,42500,42500,42500,0
|
|
20250212,171400,27002430900,42500,42500,42500,42500,0
|
|
20250212,171300,27002430900,42500,42500,42500,42500,0
|
|
20250212,171200,27002430900,42500,42500,42500,42500,0
|
|
20250212,171100,27002430900,42500,42500,42500,42500,0
|
|
20250212,171000,27002430900,42500,42500,42500,42500,0
|
|
20250212,170900,27002430900,42500,42500,42500,42500,0
|
|
20250212,170800,27002430900,42500,42500,42500,42500,0
|
|
20250212,170700,27002430900,42500,42500,42500,42500,0
|
|
20250212,170600,27002430900,42500,42500,42500,42500,0
|
|
20250212,170500,27002430900,42500,42500,42500,42500,0
|
|
20250212,170400,27002430900,42500,42500,42500,42500,0
|
|
20250212,170300,27002430900,42500,42500,42500,42500,0
|
|
20250212,170200,27002430900,42500,42500,42500,42500,0
|
|
20250212,170100,27002430900,42500,42500,42500,42500,0
|
|
20250212,170000,27002430900,42500,42500,42500,42500,0
|
|
20250212,165900,27002430900,42500,42500,42500,42500,0
|
|
20250212,165800,27002430900,42500,42500,42500,42500,0
|
|
20250212,165700,27002430900,42500,42500,42500,42500,0
|
|
20250212,165600,27002430900,42500,42500,42500,42500,0
|
|
20250212,165500,27002430900,42500,42500,42500,42500,0
|
|
20250212,165400,27002430900,42500,42500,42500,42500,6940
|
|
20250212,165300,27002430900,42500,42500,42500,42500,0
|
|
20250212,165200,27002430900,42500,42500,42500,42500,0
|
|
20250212,165100,27002430900,42500,42500,42500,42500,0
|
|
20250212,165000,27002430900,42500,42500,42500,42500,0
|
|
20250212,164900,27002430900,42500,42500,42500,42500,0
|
|
20250212,164800,27002430900,42500,42500,42500,42500,0
|
|
20250212,164700,27002430900,42500,42500,42500,42500,0
|
|
20250212,164600,27002430900,42500,42500,42500,42500,0
|
|
20250212,164500,27002430900,42500,42500,42500,42500,0
|
|
20250212,164400,27002430900,42500,42500,42500,42500,0
|
|
20250212,164300,27002430900,42500,42500,42500,42500,0
|
|
20250212,164200,27002430900,42500,42500,42500,42500,0
|
|
20250212,164100,27002430900,42500,42500,42500,42500,0
|
|
20250212,164000,27002430900,42500,42500,42500,42500,0
|
|
20250212,163900,27002430900,42500,42500,42500,42500,0
|
|
20250212,163800,27002430900,42500,42500,42500,42500,0
|
|
20250212,163700,27002430900,42500,42500,42500,42500,0
|
|
20250212,163600,27002430900,42500,42500,42500,42500,0
|
|
20250212,163500,27002430900,42500,42500,42500,42500,0
|
|
20250212,163400,27002430900,42500,42500,42500,42500,0
|
|
20250212,163300,27002430900,42500,42500,42500,42500,0
|
|
20250212,163200,27002430900,42500,42500,42500,42500,0
|
|
20250212,163100,27002430900,42500,42500,42500,42500,0
|
|
20250212,163000,27002430900,42500,42500,42500,42500,0
|
|
20250212,162900,27002430900,42500,42500,42500,42500,0
|
|
20250212,162800,27002430900,42500,42500,42500,42500,0
|
|
20250212,162700,27002430900,42500,42500,42500,42500,0
|
|
20250212,162600,27002430900,42500,42500,42500,42500,0
|
|
20250212,162500,27002430900,42500,42500,42500,42500,0
|
|
20250212,162400,27002430900,42500,42500,42500,42500,6940
|
|
20250212,162300,27002430900,42500,42500,42500,42500,0
|
|
20250212,162200,27002430900,42500,42500,42500,42500,0
|
|
20250212,162100,27002430900,42500,42500,42500,42500,0
|
|
20250212,162000,27002430900,42500,42500,42500,42500,0
|
|
20250212,161900,27002430900,42500,42500,42500,42500,0
|
|
20250212,161800,27002430900,42500,42500,42500,42500,0
|
|
20250212,161700,27002430900,42500,42500,42500,42500,0
|
|
20250212,161600,27002430900,42500,42500,42500,42500,0
|
|
20250212,161500,27002430900,42500,42500,42500,42500,0
|
|
20250212,161400,27002430900,42500,42500,42500,42500,0
|
|
20250212,161300,27002430900,42500,42500,42500,42500,0
|
|
20250212,161200,27002430900,42500,42500,42500,42500,0
|
|
20250212,161100,27002430900,42500,42500,42500,42500,0
|
|
20250212,161000,27002430900,42500,42500,42500,42500,0
|
|
20250212,160900,27002430900,42500,42500,42500,42500,0
|
|
20250212,160800,27002430900,42500,42500,42500,42500,0
|
|
20250212,160700,27002430900,42500,42500,42500,42500,0
|
|
20250212,160600,27002430900,42500,42500,42500,42500,0
|
|
20250212,160500,27002430900,42500,42500,42500,42500,0
|
|
20250212,160400,27002430900,42500,42500,42500,42500,0
|
|
20250212,160300,27002430900,42500,42500,42500,42500,0
|
|
20250212,160200,27002430900,42500,42500,42500,42500,0
|
|
20250212,160100,27002430900,42500,42500,42500,42500,0
|
|
20250212,160000,27002430900,42500,42500,42500,42500,0
|
|
20250212,155900,27002430900,42500,42500,42500,42500,0
|
|
20250212,155800,27002430900,42500,42500,42500,42500,0
|
|
20250212,155700,27002430900,42500,42500,42500,42500,0
|
|
20250212,155600,27002430900,42500,42500,42500,42500,0
|
|
20250212,155500,27002430900,42500,42500,42500,42500,0
|
|
20250212,155400,27002430900,42500,42500,42500,42500,6940
|
|
20250212,155300,27002430900,42500,42500,42500,42500,0
|
|
20250212,155200,27002430900,42500,42500,42500,42500,0
|
|
20250212,155100,27002430900,42500,42500,42500,42500,0
|
|
20250212,155000,27002430900,42500,42500,42500,42500,0
|
|
20250212,154900,27002430900,42500,42500,42500,42500,0
|
|
20250212,154800,27002430900,42500,42500,42500,42500,0
|
|
20250212,154700,27002430900,42500,42500,42500,42500,0
|
|
20250212,154600,27002430900,42500,42500,42500,42500,0
|
|
20250212,154500,27002430900,42500,42500,42500,42500,0
|
|
20250212,154400,27002430900,42500,42500,42500,42500,0
|
|
20250212,154300,27002430900,42500,42500,42500,42500,0
|
|
20250212,154200,27002430900,42500,42500,42500,42500,0
|
|
20250212,154100,27002430900,42500,42500,42500,42500,0
|
|
20250212,154000,27002430900,42500,42500,42500,42500,0
|
|
20250212,153900,27002430900,42500,42500,42500,42500,0
|
|
20250212,153800,27002430900,42500,42500,42500,42500,0
|
|
20250212,153700,27002430900,42500,42500,42500,42500,0
|
|
20250212,153600,27002430900,42500,42500,42500,42500,0
|
|
20250212,153500,27002430900,42500,42500,42500,42500,0
|
|
20250212,153400,27002430900,42500,42500,42500,42500,0
|
|
20250212,153300,27002430900,42500,42500,42500,42500,0
|
|
20250212,153200,27002430900,42500,42500,42500,42500,0
|
|
20250212,153100,27002430900,42500,42500,42500,42500,0
|
|
20250212,153000,27002430900,42500,42500,42500,42500,6940
|
|
20250212,152900,26707480900,42300,42300,42300,42300,0
|
|
20250212,152800,26707480900,42300,42300,42300,42300,0
|
|
20250212,152700,26707480900,42300,42300,42300,42300,0
|
|
20250212,152600,26707480900,42300,42300,42300,42300,0
|
|
20250212,152500,26707480900,42300,42300,42300,42300,0
|
|
20250212,152400,26707480900,42300,42300,42300,42300,0
|
|
20250212,152300,26707480900,42300,42300,42300,42300,0
|
|
20250212,152200,26707480900,42300,42300,42300,42300,0
|
|
20250212,152100,26707480900,42300,42300,42300,42300,0
|
|
20250212,152000,26707480900,42300,42300,42300,42300,0
|
|
20250212,151900,26707480900,42300,42350,42350,42200,2174
|
|
20250212,151800,26615545050,42350,42250,42350,42250,627
|
|
20250212,151700,26589026500,42300,42350,42350,42250,405
|
|
20250212,151600,26571892400,42350,42300,42350,42300,414
|
|
20250212,151500,26554377950,42350,42300,42400,42300,1279
|
|
20250212,151400,26500239950,42300,42350,42350,42300,233
|
|
20250212,151300,26490380000,42300,42350,42400,42250,889
|
|
20250212,151200,26452715150,42350,42250,42350,42200,1186
|
|
20250212,151100,26402571300,42250,42200,42250,42100,909
|
|
20250212,151000,26364212550,42200,42300,42350,42150,1559
|
|
20250212,150900,26298327450,42300,42100,42300,42100,837
|
|
20250212,150800,26262989150,42100,42100,42100,42050,317
|
|
20250212,150700,26249648400,42050,42050,42150,42000,700
|
|
20250212,150600,26220203800,42100,42150,42150,42100,209
|
|
20250212,150500,26211401850,42100,42250,42300,42100,529
|
|
20250212,150400,26189079500,42300,41950,42300,41900,853
|
|
20250212,150300,26153138200,42000,41900,42050,41850,1253
|
|
20250212,150200,26100604700,41900,41950,41950,41900,525
|
|
20250212,150100,26078601650,41950,42000,42000,41950,1064
|
|
20250212,150000,26033937450,41950,41950,42000,41900,821
|
|
20250212,145900,25999499650,41950,42000,42000,41900,1182
|
|
20250212,145800,25949916900,41950,42050,42050,41950,1149
|
|
20250212,145700,25901687650,42050,42000,42050,42000,895
|
|
20250212,145600,25864091150,42050,42100,42150,42000,1390
|
|
20250212,145500,25805618500,42150,42150,42250,42100,260
|
|
20250212,145400,25794658250,42200,42300,42300,42100,406
|
|
20250212,145300,25777530050,42250,42300,42300,42200,452
|
|
20250212,145200,25758444650,42250,42300,42400,42200,1149
|
|
20250212,145100,25709885950,42350,42400,42450,42350,758
|
|
20250212,145000,25677759500,42350,42300,42450,42300,715
|
|
20250212,144900,25647467100,42300,42400,42450,42300,619
|
|
20250212,144800,25621230950,42400,42350,42400,42300,349
|
|
20250212,144700,25606444750,42300,42300,42300,42200,435
|
|
20250212,144600,25588061450,42250,42300,42300,42250,335
|
|
20250212,144500,25573901250,42250,42150,42450,42150,726
|
|
20250212,144400,25543187300,42200,42300,42300,42150,403
|
|
20250212,144300,25526168600,42300,42200,42350,42200,205
|
|
20250212,144200,25517510250,42250,42150,42500,42050,2589
|
|
20250212,144100,25407784350,42100,42050,42150,42050,388
|
|
20250212,144000,25391452250,42050,42150,42200,42050,323
|
|
20250212,143900,25377847150,42100,42000,42100,41950,4595
|
|
20250212,143800,25184672600,42000,42100,42150,42000,2505
|
|
20250212,143700,25079330650,42100,42150,42150,42100,649
|
|
20250212,143600,25051999800,42200,42250,42350,42150,819
|
|
20250212,143500,25017411650,42250,42350,42350,42250,709
|
|
20250212,143400,24987412800,42400,42200,42400,42150,874
|
|
20250212,143300,24950449000,42150,42150,42200,42100,1593
|
|
20250212,143200,24883288300,42200,42250,42250,42150,1368
|
|
20250212,143100,24825577600,42250,42350,42400,42250,1340
|
|
20250212,143000,24768928800,42400,42350,42400,42300,771
|
|
20250212,142900,24736273500,42350,42450,42450,42350,548
|
|
20250212,142800,24713045200,42450,42400,42500,42350,706
|
|
20250212,142700,24683098250,42450,42450,42450,42350,308
|
|
20250212,142600,24670032450,42350,42550,42600,42300,1972
|
|
20250212,142500,24586363700,42550,42550,42650,42500,425
|
|
20250212,142400,24568286950,42600,42600,42600,42500,372
|
|
20250212,142300,24552458200,42600,42750,42800,42600,200
|
|
20250212,142200,24543930300,42750,42600,42800,42600,557
|
|
20250212,142100,24520152100,42600,42500,42600,42450,327
|
|
20250212,142000,24506226700,42500,42550,42550,42450,981
|
|
20250212,141900,24464550000,42500,42500,42600,42500,567
|
|
20250212,141800,24440428100,42550,42600,42600,42500,1548
|
|
20250212,141700,24374590200,42600,42650,42650,42600,424
|
|
20250212,141600,24356527000,42650,42650,42650,42550,1496
|
|
20250212,141500,24292826000,42550,42700,42750,42500,4131
|
|
20250212,141400,24116928750,42700,42800,42800,42700,991
|
|
20250212,141300,24074604350,42800,42850,42850,42750,251
|
|
20250212,141200,24063870350,42750,42900,42900,42750,942
|
|
20250212,141100,24023536350,42750,42850,43000,42750,587
|
|
20250212,141000,23998391350,42850,42850,42900,42800,534
|
|
20250212,140900,23975510700,42850,42750,42950,42750,172
|
|
20250212,140800,23968140850,42700,42950,42950,42700,3178
|
|
20250212,140700,23832192850,42950,43050,43050,42900,1247
|
|
20250212,140600,23778634400,42900,43050,43050,42900,1489
|
|
20250212,140500,23714621550,43100,43100,43100,43050,123
|
|
20250212,140400,23709320500,43100,43100,43200,43100,259
|
|
20250212,140300,23698154250,43050,43100,43150,43050,189
|
|
20250212,140200,23690009150,43100,43150,43150,43100,646
|
|
20250212,140100,23662141200,43150,43300,43300,43150,566
|
|
20250212,140000,23637663750,43300,43100,43300,43100,557
|
|
20250212,135900,23613577700,43150,43150,43200,43150,222
|
|
20250212,135800,23603998200,43150,43200,43200,43100,211
|
|
20250212,135700,23594896750,43200,43050,43250,42900,1191
|
|
20250212,135600,23543681500,43050,43150,43250,43000,4437
|
|
20250212,135500,23352526650,43150,43250,43250,43150,2220
|
|
20250212,135400,23256729650,43250,43150,43300,43150,478
|
|
20250212,135300,23236075700,43150,43250,43300,43150,929
|
|
20250212,135200,23195931950,43300,43300,43350,43250,211
|
|
20250212,135100,23186795500,43350,43250,43350,43250,327
|
|
20250212,135000,23172641400,43250,43350,43400,43250,38
|
|
20250212,134900,23170996950,43200,43400,43400,43200,1334
|
|
20250212,134800,23113312850,43350,43300,43400,43300,338
|
|
20250212,134700,23098671950,43300,43300,43350,43300,71
|
|
20250212,134600,23095596200,43300,43350,43400,43300,518
|
|
20250212,134500,23073138100,43350,43300,43400,43250,546
|
|
20250212,134400,23049513750,43300,43300,43300,43250,691
|
|
20250212,134300,23019595550,43300,43400,43400,43250,556
|
|
20250212,134200,22995508200,43400,43350,43550,43350,192
|
|
20250212,134100,22987165200,43300,43400,43400,43300,183
|
|
20250212,134000,22979232700,43400,43450,43450,43350,204
|
|
20250212,133900,22970381600,43450,43350,43450,43350,119
|
|
20250212,133800,22965217800,43400,43450,43450,43300,529
|
|
20250212,133700,22942283650,43450,43500,43500,43450,130
|
|
20250212,133600,22936631250,43500,43500,43500,43350,1174
|
|
20250212,133500,22885651950,43450,43450,43450,43350,1095
|
|
20250212,133400,22838141550,43450,43450,43600,43400,293
|
|
20250212,133300,22825397150,43450,43450,43500,43400,286
|
|
20250212,133200,22812970600,43500,43550,43550,43450,304
|
|
20250212,133100,22799741050,43500,43550,43600,43500,82
|
|
20250212,133000,22796169950,43600,43500,43600,43450,202
|
|
20250212,132900,22787386150,43450,43550,43550,43450,1050
|
|
20250212,132800,22741689500,43550,43650,43650,43550,482
|
|
20250212,132700,22720676000,43700,43700,43700,43650,124
|
|
20250212,132600,22715257350,43700,43650,43700,43600,145
|
|
20250212,132500,22708924350,43650,43650,43700,43550,257
|
|
20250212,132400,22697709550,43600,43600,43600,43550,616
|
|
20250212,132300,22670854950,43650,43650,43650,43600,292
|
|
20250212,132200,22658109200,43650,43650,43650,43650,401
|
|
20250212,132100,22640605550,43700,43750,43750,43650,747
|
|
20250212,132000,22607968000,43750,43750,43750,43700,719
|
|
20250212,131900,22576519150,43750,43800,43800,43750,159
|
|
20250212,131800,22569557750,43800,43800,43850,43750,138
|
|
20250212,131700,22563513200,43800,43850,43900,43750,1504
|
|
20250212,131600,22497604800,43900,44050,44050,43900,1687
|
|
20250212,131500,22423468550,44050,44050,44100,44000,350
|
|
20250212,131400,22408052300,44050,44050,44050,44000,461
|
|
20250212,131300,22387748600,44000,43950,44050,43950,1981
|
|
20250212,131200,22300583850,43900,43900,43950,43850,87
|
|
20250212,131100,22296762000,43900,43800,43900,43800,489
|
|
20250212,131000,22275329900,43800,43950,44000,43800,1216
|
|
20250212,130900,22222015400,44000,43950,44000,43900,188
|
|
20250212,130800,22213750300,43950,43950,43950,43900,306
|
|
20250212,130700,22200307300,43950,43950,44000,43900,224
|
|
20250212,130600,22190462650,43950,43950,43950,43900,181
|
|
20250212,130500,22182509800,43950,44000,44050,43950,354
|
|
20250212,130400,22166925850,44000,44000,44050,43900,242
|
|
20250212,130300,22156273900,44050,44100,44100,43950,971
|
|
20250212,130200,22113509700,44100,44000,44150,44000,943
|
|
20250212,130100,22071959700,44000,43950,44000,43900,952
|
|
20250212,130000,22030099500,43950,43950,43950,43900,846
|
|
20250212,125900,21992934700,44000,44000,44000,44000,829
|
|
20250212,125800,21956458700,43950,44000,44000,43950,535
|
|
20250212,125700,21932943000,43950,43900,43950,43900,188
|
|
20250212,125600,21924683500,43900,43900,43950,43900,152
|
|
20250212,125500,21918007100,43950,43900,43950,43850,375
|
|
20250212,125400,21901555900,43850,44000,44000,43850,1624
|
|
20250212,125300,21830103950,44000,43850,44000,43850,1307
|
|
20250212,125200,21772718700,43850,43800,43850,43700,382
|
|
20250212,125100,21755993100,43750,43750,43750,43750,30
|
|
20250212,125000,21754680600,43750,43700,43750,43700,169
|
|
20250212,124900,21747287300,43700,43700,43750,43700,174
|
|
20250212,124800,21739675850,43700,43800,43800,43700,398
|
|
20250212,124700,21722247600,43800,43800,43850,43800,87
|
|
20250212,124600,21718436750,43800,43850,43850,43800,432
|
|
20250212,124500,21699494800,43800,43800,43850,43800,264
|
|
20250212,124400,21687924450,43800,43650,43800,43650,516
|
|
20250212,124300,21665342050,43650,43650,43650,43600,200
|
|
20250212,124200,21656613450,43650,43650,43700,43600,217
|
|
20250212,124100,21647140300,43650,43800,43800,43600,174
|
|
20250212,124000,21639533450,43800,43700,43800,43700,478
|
|
20250212,123900,21618620150,43650,43600,43700,43600,243
|
|
20250212,123800,21608006500,43600,43650,43650,43600,30
|
|
20250212,123700,21606697150,43650,43650,43650,43650,164
|
|
20250212,123600,21599538550,43650,43500,43650,43500,239
|
|
20250212,123500,21589118000,43500,43400,43500,43400,114
|
|
20250212,123400,21584169600,43600,43350,43600,43300,794
|
|
20250212,123300,21549660350,43400,43400,43450,43350,332
|
|
20250212,123200,21535250450,43350,43350,43450,43350,450
|
|
20250212,123100,21515723900,43350,43550,43600,43350,1161
|
|
20250212,123000,21465306450,43500,43550,43550,43500,2002
|
|
20250212,122900,21378219000,43500,43550,43550,43500,2266
|
|
20250212,122800,21279609250,43550,43600,43600,43550,387
|
|
20250212,122700,21262737050,43600,43600,43600,43600,235
|
|
20250212,122600,21252491050,43600,43650,43650,43600,22
|
|
20250212,122500,21251531150,43650,43650,43650,43650,115
|
|
20250212,122400,21246511400,43650,43650,43650,43550,109
|
|
20250212,122300,21241758450,43600,43650,43650,43600,28
|
|
20250212,122200,21240536300,43650,43600,43650,43550,126
|
|
20250212,122100,21235038950,43600,43550,43600,43500,1426
|
|
20250212,122000,21173001850,43600,43700,43700,43550,2346
|
|
20250212,121900,21070805400,43700,43550,43750,43550,61
|
|
20250212,121800,21068146350,43550,43650,43650,43550,2017
|
|
20250212,121700,20980201550,43650,43750,43800,43650,483
|
|
20250212,121600,20959104800,43800,43800,43850,43750,178
|
|
20250212,121500,20951308700,43800,43900,43900,43800,205
|
|
20250212,121400,20942318650,43900,43900,43950,43850,138
|
|
20250212,121300,20936264950,43950,44000,44000,43900,158
|
|
20250212,121200,20929318250,44000,43950,44000,43850,1190
|
|
20250212,121100,20877047250,43900,44000,44000,43900,164
|
|
20250212,121000,20869837800,44000,43950,44000,43900,172
|
|
20250212,120900,20862272700,43950,43950,43950,43850,211
|
|
20250212,120800,20853009750,43950,44000,44050,43900,761
|
|
20250212,120700,20819547950,44000,44000,44050,43950,727
|
|
20250212,120600,20787558650,44000,43800,44000,43800,860
|
|
20250212,120500,20749782150,43800,43750,43850,43700,421
|
|
20250212,120400,20731361450,43750,43650,43750,43600,372
|
|
20250212,120300,20715099050,43650,43700,43700,43600,32
|
|
20250212,120200,20713702450,43700,43700,43700,43550,90
|
|
20250212,120100,20709779450,43550,43550,43800,43550,861
|
|
20250212,120000,20672199400,43600,43550,43600,43550,102
|
|
20250212,115900,20667754550,43550,43550,43650,43500,378
|
|
20250212,115800,20651281850,43500,43600,43600,43500,836
|
|
20250212,115700,20614864300,43600,43650,43650,43600,272
|
|
20250212,115600,20603003900,43650,43650,43700,43600,387
|
|
20250212,115500,20586108700,43700,43700,43700,43600,396
|
|
20250212,115400,20568817250,43650,43700,43700,43600,652
|
|
20250212,115300,20540361050,43750,43800,43850,43750,580
|
|
20250212,115200,20514956500,43800,43600,43800,43600,245
|
|
20250212,115100,20504248600,43750,43650,43750,43600,120
|
|
20250212,115000,20499009600,43600,43700,43700,43600,908
|
|
20250212,114900,20459365100,43700,43700,43700,43600,410
|
|
20250212,114800,20441462200,43700,43800,43800,43700,155
|
|
20250212,114700,20434679800,43800,43850,43850,43800,37
|
|
20250212,114600,20433057400,43900,43850,43900,43850,200
|
|
20250212,114500,20424284050,43850,43850,43900,43850,87
|
|
20250212,114400,20420468850,43850,43850,43900,43800,228
|
|
20250212,114300,20410469750,43850,43750,43850,43750,377
|
|
20250212,114200,20393954900,43750,43550,43750,43500,964
|
|
20250212,114100,20351878100,43500,43600,43600,43500,2199
|
|
20250212,114000,20256124000,43650,43650,43700,43650,301
|
|
20250212,113900,20242982950,43600,43700,43700,43600,1557
|
|
20250212,113800,20175045350,43700,43750,43750,43650,889
|
|
20250212,113700,20136225100,43750,43800,43850,43700,2397
|
|
20250212,113600,20031377100,43850,44000,44000,43750,909
|
|
20250212,113500,19991559350,44250,43850,44250,43800,1435
|
|
20250212,113400,19928456600,43800,43850,43850,43800,754
|
|
20250212,113300,19895418150,43850,43850,43900,43800,668
|
|
20250212,113200,19866142850,43850,44000,44000,43850,984
|
|
20250212,113100,19822969900,44000,43950,44000,43900,593
|
|
20250212,113000,19796905000,43950,43950,44000,43950,267
|
|
20250212,112900,19785168800,43950,44100,44150,43950,334
|
|
20250212,112800,19770432000,44050,44050,44100,43900,735
|
|
20250212,112700,19738085800,44050,44050,44100,44000,680
|
|
20250212,112600,19708142900,44050,44250,44250,44050,480
|
|
20250212,112500,19686934950,44300,44050,44300,44050,468
|
|
20250212,112400,19666226300,44050,44050,44050,44000,344
|
|
20250212,112300,19651074700,44050,44100,44200,44050,287
|
|
20250212,112200,19638409000,44100,44000,44100,44000,1294
|
|
20250212,112100,19581464700,44000,44200,44200,44000,3093
|
|
20250212,112000,19445240050,44200,44200,44200,44100,296
|
|
20250212,111900,19432174700,44150,44300,44300,44100,741
|
|
20250212,111800,19399424800,44300,44400,44550,44300,557
|
|
20250212,111700,19374709150,44550,44350,44550,44350,1566
|
|
20250212,111600,19305079150,44350,44400,44400,44300,423
|
|
20250212,111500,19286315300,44350,44250,44450,44250,936
|
|
20250212,111400,19244791950,44300,44350,44350,44250,222
|
|
20250212,111300,19234949800,44250,44250,44400,44250,359
|
|
20250212,111200,19219049200,44300,44400,44400,44300,406
|
|
20250212,111100,19201053200,44400,44300,44400,44300,326
|
|
20250212,111000,19186597350,44250,44150,44250,44000,439
|
|
20250212,110900,19167196050,44150,44150,44200,44050,407
|
|
20250212,110800,19149229850,44100,44000,44100,43850,4583
|
|
20250212,110700,18947559400,44000,44200,44200,44000,995
|
|
20250212,110600,18903712100,44300,44250,44350,44150,1064
|
|
20250212,110500,18856622250,44300,44300,44350,44300,182
|
|
20250212,110400,18848553500,44300,44350,44450,44300,1255
|
|
20250212,110300,18792870200,44400,44350,44500,44350,1036
|
|
20250212,110200,18746862200,44400,44300,44400,44300,1422
|
|
20250212,110100,18683734150,44350,44150,44350,44050,2209
|
|
20250212,110000,18586018500,44150,44100,44150,43950,781
|
|
20250212,105900,18551604900,43950,43850,44300,43850,2927
|
|
20250212,105800,18422715200,43850,44000,44000,43750,2388
|
|
20250212,105700,18317963100,44000,44000,44100,43900,1264
|
|
20250212,105600,18262413600,44150,44200,44200,43900,7051
|
|
20250212,105500,17952043500,44050,44500,44550,44050,5038
|
|
20250212,105400,17728788500,44500,44400,44500,44350,1122
|
|
20250212,105300,17678963450,44400,44450,44550,44400,1402
|
|
20250212,105200,17616620850,44400,44500,44600,44400,2530
|
|
20250212,105100,17504119200,44500,44650,45000,44450,7087
|
|
20250212,105000,17187799350,44750,44750,44900,44600,6796
|
|
20250212,104900,16883773150,44750,44800,45100,44750,5329
|
|
20250212,104800,16644565050,44850,45200,45250,44800,8747
|
|
20250212,104700,16251042950,45150,45500,45650,45050,22375
|
|
20250212,104600,15237873000,45500,45400,45500,45350,8352
|
|
20250212,104500,14858596300,45000,45000,45000,45000,0
|
|
20250212,104400,14858596300,45000,44800,45000,44750,14309
|
|
20250212,104300,14215471700,44750,44750,44900,44700,5347
|
|
20250212,104200,13975831500,44800,45000,45000,44650,13003
|
|
20250212,104100,13393294300,44950,44500,45000,44250,24120
|
|
20250212,104000,12314531700,44500,43600,44500,43600,7523
|
|
20250212,103900,11982569650,43400,43700,43700,43350,536
|
|
20250212,103800,11959267500,43700,43350,43700,43350,641
|
|
20250212,103700,11931293550,43500,43250,43550,43200,1483
|
|
20250212,103600,11866955850,43200,43300,43400,43200,1126
|
|
20250212,103500,11818236250,43300,43300,43400,43250,374
|
|
20250212,103400,11802048500,43250,43450,43450,43250,897
|
|
20250212,103300,11763180200,43500,43450,43500,43400,749
|
|
20250212,103200,11730637850,43450,43300,43450,43300,832
|
|
20250212,103100,11694555050,43300,43400,43450,43300,1486
|
|
20250212,103000,11630043300,43350,43450,43450,43350,1042
|
|
20250212,102900,11584798650,43450,43000,43450,43000,960
|
|
20250212,102800,11543291000,43000,43100,43300,43000,2035
|
|
20250212,102700,11455557150,43250,43500,43500,43000,6228
|
|
20250212,102600,11185961100,43550,43650,43650,43500,597
|
|
20250212,102500,11159969400,43500,43550,43650,43500,407
|
|
20250212,102400,11142236600,43500,43500,43600,43450,696
|
|
20250212,102300,11111951850,43450,43500,43650,43450,1475
|
|
20250212,102200,11047780350,43550,43700,43800,43500,2085
|
|
20250212,102100,10956897900,43700,44100,44150,43650,8205
|
|
20250212,102000,10596906900,44100,43950,44100,43900,1210
|
|
20250212,101900,10543653050,43900,43850,44100,43800,1957
|
|
20250212,101800,10457690300,43850,44250,44250,43800,6215
|
|
20250212,101700,10183889800,44250,44400,44400,44200,1791
|
|
20250212,101600,10104560600,44300,44450,44550,44150,8167
|
|
20250212,101500,9741975400,44400,44500,44500,44400,2134
|
|
20250212,101400,9647107550,44550,44550,44600,44300,6424
|
|
20250212,101300,9361330550,44550,44450,44800,44300,17581
|
|
20250212,101200,8578096750,44450,44200,44450,43850,10297
|
|
20250212,101100,8122205700,44250,43750,44250,43550,6398
|
|
20250212,101000,7840652300,43600,43800,43850,43450,11287
|
|
20250212,100900,7348109050,43850,44000,44000,43750,3762
|
|
20250212,100800,7183011500,43950,44250,44250,43850,5289
|
|
20250212,100700,6949753750,44400,43400,44500,43250,24094
|
|
20250212,100600,5892926550,43400,42950,43400,42950,5517
|
|
20250212,100500,5654268500,43000,43150,43150,42850,5046
|
|
20250212,100400,5437304250,43150,43300,43350,43150,2364
|
|
20250212,100300,5335126750,43300,43500,43550,43300,6369
|
|
20250212,100200,5058440600,43500,43500,43550,43250,7191
|
|
20250212,100100,4746522250,43450,43400,43750,43250,11764
|
|
20250212,100000,4234431350,43400,42750,43450,42750,10861
|
|
20250212,095900,3765944000,42800,42350,42800,42300,11397
|
|
20250212,095800,3280907350,42350,42100,42350,42100,3239
|
|
20250212,095700,3144088250,42150,42100,42150,42050,1619
|
|
20250212,095600,3075862250,42100,42000,42150,42000,2930
|
|
20250212,095500,2952634300,42000,41750,42000,41750,2492
|
|
20250212,095400,2848157500,41750,41600,41750,41600,2299
|
|
20250212,095300,2752257900,41650,41600,41650,41550,140
|
|
20250212,095200,2746430650,41650,41600,41650,41500,510
|
|
20250212,095100,2725218250,41600,41600,41600,41500,136
|
|
20250212,095000,2719566600,41550,41500,41550,41450,126
|
|
20250212,094900,2714336950,41450,41450,41550,41400,139
|
|
20250212,094800,2708574200,41400,41500,41500,41400,219
|
|
20250212,094700,2699494200,41500,41600,41650,41450,2438
|
|
20250212,094600,2598227150,41550,41650,41650,41550,333
|
|
20250212,094500,2584375200,41600,41700,41750,41600,1970
|
|
20250212,094400,2502252450,41700,41600,41700,41600,1180
|
|
20250212,094300,2453089400,41600,41550,41600,41500,418
|
|
20250212,094200,2435718800,41500,41550,41550,41450,641
|
|
20250212,094100,2409111400,41550,41450,41550,41400,1420
|
|
20250212,094000,2350189250,41450,41400,41450,41350,1121
|
|
20250212,093900,2303767650,41350,41200,41400,41150,893
|
|
20250212,093800,2266978500,41250,41300,41350,41250,770
|
|
20250212,093700,2235190200,41350,41450,41450,41250,519
|
|
20250212,093600,2213752600,41450,41450,41500,41350,2236
|
|
20250212,093500,2121124000,41400,41250,41450,41200,2643
|
|
20250212,093400,2011998150,41200,41200,41250,41200,360
|
|
20250212,093300,1997158550,41200,41150,41250,41150,795
|
|
20250212,093200,1964399300,41100,41150,41200,41050,796
|
|
20250212,093100,1931649650,41150,40900,41200,40850,1380
|
|
20250212,093000,1875042400,40950,41000,41000,40850,256
|
|
20250212,092900,1864561650,41000,40800,41000,40800,174
|
|
20250212,092800,1857445750,40800,40900,40900,40700,324
|
|
20250212,092700,1844226550,40900,40900,40900,40700,1766
|
|
20250212,092600,1772132300,41100,41000,41200,40950,1119
|
|
20250212,092500,1726126350,41200,41000,41200,40950,3369
|
|
20250212,092400,1588031600,40950,40950,41100,40900,1356
|
|
20250212,092300,1532548400,41000,40800,41200,40800,1888
|
|
20250212,092200,1455262150,40850,40800,41200,40750,3504
|
|
20250212,092100,1311927700,40800,40700,40800,40600,1595
|
|
20250212,092000,1246974900,40700,40200,40700,40200,1640
|
|
20250212,091900,1180745300,40050,40050,40200,40000,496
|
|
20250212,091800,1160844600,40050,40050,40100,39950,1869
|
|
20250212,091700,1086053700,40100,40150,40150,40100,184
|
|
20250212,091600,1078671950,40150,40000,40150,40000,966
|
|
20250212,091500,1039982400,40000,40050,40050,39900,577
|
|
20250212,091400,1016913050,40100,40100,40150,39950,513
|
|
20250212,091300,996370400,40100,39950,40100,39850,1633
|
|
20250212,091200,931031150,39800,39900,39950,39800,256
|
|
20250212,091100,920821950,39900,40000,40000,39850,666
|
|
20250212,091000,894226950,40000,39800,40000,39600,2417
|
|
20250212,090900,798192900,39800,39650,39900,39600,2298
|
|
20250212,090800,706979750,39650,40000,40050,39600,4791
|
|
20250212,090700,516245050,40050,40250,40250,40000,2289
|
|
20250212,090600,424509900,40200,40400,40400,40200,1757
|
|
20250212,090500,353770900,40400,40850,40850,40400,441
|
|
20250212,090400,335905500,40850,40500,40900,40500,403
|
|
20250212,090300,319454450,40500,40400,40700,40400,409
|
|
20250212,090200,302860950,40400,40450,40550,40200,1816
|
|
20250212,090100,229523000,40500,40950,40950,40500,3495
|
|
20250212,090000,87258250,40950,40950,41000,40900,2036
|