597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,185400,10953983350,42650,42650,42650,42650,3023
|
|
20250213,185300,10953983350,42650,42650,42650,42650,0
|
|
20250213,185200,10953983350,42650,42650,42650,42650,0
|
|
20250213,185100,10953983350,42650,42650,42650,42650,0
|
|
20250213,185000,10953983350,42650,42650,42650,42650,0
|
|
20250213,184900,10953983350,42650,42650,42650,42650,0
|
|
20250213,184800,10953983350,42650,42650,42650,42650,0
|
|
20250213,184700,10953983350,42650,42650,42650,42650,0
|
|
20250213,184600,10953983350,42650,42650,42650,42650,0
|
|
20250213,184500,10953983350,42650,42650,42650,42650,0
|
|
20250213,184400,10953983350,42650,42650,42650,42650,0
|
|
20250213,184300,10953983350,42650,42650,42650,42650,0
|
|
20250213,184200,10953983350,42650,42650,42650,42650,0
|
|
20250213,184100,10953983350,42650,42650,42650,42650,0
|
|
20250213,184000,10953983350,42650,42650,42650,42650,0
|
|
20250213,183900,10953983350,42650,42650,42650,42650,0
|
|
20250213,183800,10953983350,42650,42650,42650,42650,0
|
|
20250213,183700,10953983350,42650,42650,42650,42650,0
|
|
20250213,183600,10953983350,42650,42650,42650,42650,0
|
|
20250213,183500,10953983350,42650,42650,42650,42650,0
|
|
20250213,183400,10953983350,42650,42650,42650,42650,0
|
|
20250213,183300,10953983350,42650,42650,42650,42650,0
|
|
20250213,183200,10953983350,42650,42650,42650,42650,0
|
|
20250213,183100,10953983350,42650,42650,42650,42650,0
|
|
20250213,183000,10953983350,42650,42650,42650,42650,0
|
|
20250213,182900,10953983350,42650,42650,42650,42650,0
|
|
20250213,182800,10953983350,42650,42650,42650,42650,0
|
|
20250213,182700,10953983350,42650,42650,42650,42650,0
|
|
20250213,182600,10953983350,42650,42650,42650,42650,0
|
|
20250213,182500,10953983350,42650,42650,42650,42650,0
|
|
20250213,182400,10953983350,42650,42650,42650,42650,3023
|
|
20250213,182300,10953983350,42650,42650,42650,42650,0
|
|
20250213,182200,10953983350,42650,42650,42650,42650,0
|
|
20250213,182100,10953983350,42650,42650,42650,42650,0
|
|
20250213,182000,10953983350,42650,42650,42650,42650,0
|
|
20250213,181900,10953983350,42650,42650,42650,42650,0
|
|
20250213,181800,10953983350,42650,42650,42650,42650,0
|
|
20250213,181700,10953983350,42650,42650,42650,42650,0
|
|
20250213,181600,10953983350,42650,42650,42650,42650,0
|
|
20250213,181500,10953983350,42650,42650,42650,42650,0
|
|
20250213,181400,10953983350,42650,42650,42650,42650,0
|
|
20250213,181300,10953983350,42650,42650,42650,42650,0
|
|
20250213,181200,10953983350,42650,42650,42650,42650,0
|
|
20250213,181100,10953983350,42650,42650,42650,42650,0
|
|
20250213,181000,10953983350,42650,42650,42650,42650,0
|
|
20250213,180900,10953983350,42650,42650,42650,42650,0
|
|
20250213,180800,10953983350,42650,42650,42650,42650,0
|
|
20250213,180700,10953983350,42650,42650,42650,42650,0
|
|
20250213,180600,10953983350,42650,42650,42650,42650,0
|
|
20250213,180500,10953983350,42650,42650,42650,42650,0
|
|
20250213,180400,10953983350,42650,42650,42650,42650,0
|
|
20250213,180300,10953983350,42650,42650,42650,42650,0
|
|
20250213,180200,10953983350,42650,42650,42650,42650,0
|
|
20250213,180100,10953983350,42650,42650,42650,42650,0
|
|
20250213,180000,10953983350,42650,42650,42650,42650,0
|
|
20250213,175900,10953983350,42650,42650,42650,42650,0
|
|
20250213,175800,10953983350,42650,42650,42650,42650,0
|
|
20250213,175700,10953983350,42650,42650,42650,42650,0
|
|
20250213,175600,10953983350,42650,42650,42650,42650,0
|
|
20250213,175500,10953983350,42650,42650,42650,42650,0
|
|
20250213,175400,10953983350,42650,42650,42650,42650,3023
|
|
20250213,175300,10953983350,42650,42650,42650,42650,0
|
|
20250213,175200,10953983350,42650,42650,42650,42650,0
|
|
20250213,175100,10953983350,42650,42650,42650,42650,0
|
|
20250213,175000,10953983350,42650,42650,42650,42650,0
|
|
20250213,174900,10953983350,42650,42650,42650,42650,0
|
|
20250213,174800,10953983350,42650,42650,42650,42650,0
|
|
20250213,174700,10953983350,42650,42650,42650,42650,0
|
|
20250213,174600,10953983350,42650,42650,42650,42650,0
|
|
20250213,174500,10953983350,42650,42650,42650,42650,0
|
|
20250213,174400,10953983350,42650,42650,42650,42650,0
|
|
20250213,174300,10953983350,42650,42650,42650,42650,0
|
|
20250213,174200,10953983350,42650,42650,42650,42650,0
|
|
20250213,174100,10953983350,42650,42650,42650,42650,0
|
|
20250213,174000,10953983350,42650,42650,42650,42650,0
|
|
20250213,173900,10953983350,42650,42650,42650,42650,0
|
|
20250213,173800,10953983350,42650,42650,42650,42650,0
|
|
20250213,173700,10953983350,42650,42650,42650,42650,0
|
|
20250213,173600,10953983350,42650,42650,42650,42650,0
|
|
20250213,173500,10953983350,42650,42650,42650,42650,0
|
|
20250213,173400,10953983350,42650,42650,42650,42650,0
|
|
20250213,173300,10953983350,42650,42650,42650,42650,0
|
|
20250213,173200,10953983350,42650,42650,42650,42650,0
|
|
20250213,173100,10953983350,42650,42650,42650,42650,0
|
|
20250213,173000,10953983350,42650,42650,42650,42650,0
|
|
20250213,172900,10953983350,42650,42650,42650,42650,0
|
|
20250213,172800,10953983350,42650,42650,42650,42650,0
|
|
20250213,172700,10953983350,42650,42650,42650,42650,0
|
|
20250213,172600,10953983350,42650,42650,42650,42650,0
|
|
20250213,172500,10953983350,42650,42650,42650,42650,0
|
|
20250213,172400,10953983350,42650,42650,42650,42650,3023
|
|
20250213,172300,10953983350,42650,42650,42650,42650,0
|
|
20250213,172200,10953983350,42650,42650,42650,42650,0
|
|
20250213,172100,10953983350,42650,42650,42650,42650,0
|
|
20250213,172000,10953983350,42650,42650,42650,42650,0
|
|
20250213,171900,10953983350,42650,42650,42650,42650,0
|
|
20250213,171800,10953983350,42650,42650,42650,42650,0
|
|
20250213,171700,10953983350,42650,42650,42650,42650,0
|
|
20250213,171600,10953983350,42650,42650,42650,42650,0
|
|
20250213,171500,10953983350,42650,42650,42650,42650,0
|
|
20250213,171400,10953983350,42650,42650,42650,42650,0
|
|
20250213,171300,10953983350,42650,42650,42650,42650,0
|
|
20250213,171200,10953983350,42650,42650,42650,42650,0
|
|
20250213,171100,10953983350,42650,42650,42650,42650,0
|
|
20250213,171000,10953983350,42650,42650,42650,42650,0
|
|
20250213,170900,10953983350,42650,42650,42650,42650,0
|
|
20250213,170800,10953983350,42650,42650,42650,42650,0
|
|
20250213,170700,10953983350,42650,42650,42650,42650,0
|
|
20250213,170600,10953983350,42650,42650,42650,42650,0
|
|
20250213,170500,10953983350,42650,42650,42650,42650,0
|
|
20250213,170400,10953983350,42650,42650,42650,42650,0
|
|
20250213,170300,10953983350,42650,42650,42650,42650,0
|
|
20250213,170200,10953983350,42650,42650,42650,42650,0
|
|
20250213,170100,10953983350,42650,42650,42650,42650,0
|
|
20250213,170000,10953983350,42650,42650,42650,42650,0
|
|
20250213,165900,10953983350,42650,42650,42650,42650,0
|
|
20250213,165800,10953983350,42650,42650,42650,42650,0
|
|
20250213,165700,10953983350,42650,42650,42650,42650,0
|
|
20250213,165600,10953983350,42650,42650,42650,42650,0
|
|
20250213,165500,10953983350,42650,42650,42650,42650,0
|
|
20250213,165400,10953983350,42650,42650,42650,42650,3023
|
|
20250213,165300,10953983350,42650,42650,42650,42650,0
|
|
20250213,165200,10953983350,42650,42650,42650,42650,0
|
|
20250213,165100,10953983350,42650,42650,42650,42650,0
|
|
20250213,165000,10953983350,42650,42650,42650,42650,0
|
|
20250213,164900,10953983350,42650,42650,42650,42650,0
|
|
20250213,164800,10953983350,42650,42650,42650,42650,0
|
|
20250213,164700,10953983350,42650,42650,42650,42650,0
|
|
20250213,164600,10953983350,42650,42650,42650,42650,0
|
|
20250213,164500,10953983350,42650,42650,42650,42650,0
|
|
20250213,164400,10953983350,42650,42650,42650,42650,0
|
|
20250213,164300,10953983350,42650,42650,42650,42650,0
|
|
20250213,164200,10953983350,42650,42650,42650,42650,0
|
|
20250213,164100,10953983350,42650,42650,42650,42650,0
|
|
20250213,164000,10953983350,42650,42650,42650,42650,0
|
|
20250213,163900,10953983350,42650,42650,42650,42650,0
|
|
20250213,163800,10953983350,42650,42650,42650,42650,0
|
|
20250213,163700,10953983350,42650,42650,42650,42650,0
|
|
20250213,163600,10953983350,42650,42650,42650,42650,0
|
|
20250213,163500,10953983350,42650,42650,42650,42650,0
|
|
20250213,163400,10953983350,42650,42650,42650,42650,0
|
|
20250213,163300,10953983350,42650,42650,42650,42650,0
|
|
20250213,163200,10953983350,42650,42650,42650,42650,0
|
|
20250213,163100,10953983350,42650,42650,42650,42650,0
|
|
20250213,163000,10953983350,42650,42650,42650,42650,0
|
|
20250213,162900,10953983350,42650,42650,42650,42650,0
|
|
20250213,162800,10953983350,42650,42650,42650,42650,0
|
|
20250213,162700,10953983350,42650,42650,42650,42650,0
|
|
20250213,162600,10953983350,42650,42650,42650,42650,0
|
|
20250213,162500,10953983350,42650,42650,42650,42650,0
|
|
20250213,162400,10953983350,42650,42650,42650,42650,3023
|
|
20250213,162300,10953983350,42650,42650,42650,42650,0
|
|
20250213,162200,10953983350,42650,42650,42650,42650,0
|
|
20250213,162100,10953983350,42650,42650,42650,42650,0
|
|
20250213,162000,10953983350,42650,42650,42650,42650,0
|
|
20250213,161900,10953983350,42650,42650,42650,42650,0
|
|
20250213,161800,10953983350,42650,42650,42650,42650,0
|
|
20250213,161700,10953983350,42650,42650,42650,42650,0
|
|
20250213,161600,10953983350,42650,42650,42650,42650,0
|
|
20250213,161500,10953983350,42650,42650,42650,42650,0
|
|
20250213,161400,10953983350,42650,42650,42650,42650,0
|
|
20250213,161300,10953983350,42650,42650,42650,42650,0
|
|
20250213,161200,10953983350,42650,42650,42650,42650,0
|
|
20250213,161100,10953983350,42650,42650,42650,42650,0
|
|
20250213,161000,10953983350,42650,42650,42650,42650,0
|
|
20250213,160900,10953983350,42650,42650,42650,42650,0
|
|
20250213,160800,10953983350,42650,42650,42650,42650,0
|
|
20250213,160700,10953983350,42650,42650,42650,42650,0
|
|
20250213,160600,10953983350,42650,42650,42650,42650,0
|
|
20250213,160500,10953983350,42650,42650,42650,42650,0
|
|
20250213,160400,10953983350,42650,42650,42650,42650,0
|
|
20250213,160300,10953983350,42650,42650,42650,42650,0
|
|
20250213,160200,10953983350,42650,42650,42650,42650,0
|
|
20250213,160100,10953983350,42650,42650,42650,42650,0
|
|
20250213,160000,10953983350,42650,42650,42650,42650,0
|
|
20250213,155900,10953983350,42650,42650,42650,42650,0
|
|
20250213,155800,10953983350,42650,42650,42650,42650,0
|
|
20250213,155700,10953983350,42650,42650,42650,42650,0
|
|
20250213,155600,10953983350,42650,42650,42650,42650,0
|
|
20250213,155500,10953983350,42650,42650,42650,42650,0
|
|
20250213,155400,10953983350,42650,42650,42650,42650,3023
|
|
20250213,155300,10953983350,42650,42650,42650,42650,0
|
|
20250213,155200,10953983350,42650,42650,42650,42650,0
|
|
20250213,155100,10953983350,42650,42650,42650,42650,0
|
|
20250213,155000,10953983350,42650,42650,42650,42650,0
|
|
20250213,154900,10953983350,42650,42650,42650,42650,0
|
|
20250213,154800,10953983350,42650,42650,42650,42650,0
|
|
20250213,154700,10953983350,42650,42650,42650,42650,0
|
|
20250213,154600,10953983350,42650,42650,42650,42650,0
|
|
20250213,154500,10953983350,42650,42650,42650,42650,0
|
|
20250213,154400,10953983350,42650,42650,42650,42650,0
|
|
20250213,154300,10953983350,42650,42650,42650,42650,0
|
|
20250213,154200,10953983350,42650,42650,42650,42650,0
|
|
20250213,154100,10953983350,42650,42650,42650,42650,0
|
|
20250213,154000,10953983350,42650,42650,42650,42650,0
|
|
20250213,153900,10953983350,42650,42650,42650,42650,0
|
|
20250213,153800,10953983350,42650,42650,42650,42650,0
|
|
20250213,153700,10953983350,42650,42650,42650,42650,0
|
|
20250213,153600,10953983350,42650,42650,42650,42650,0
|
|
20250213,153500,10953983350,42650,42650,42650,42650,0
|
|
20250213,153400,10953983350,42650,42650,42650,42650,0
|
|
20250213,153300,10953983350,42650,42650,42650,42650,0
|
|
20250213,153200,10953983350,42650,42650,42650,42650,0
|
|
20250213,153100,10953983350,42650,42650,42650,42650,0
|
|
20250213,153000,10953983350,42650,42650,42650,42650,3023
|
|
20250213,152900,10825052400,42800,42800,42800,42800,0
|
|
20250213,152800,10825052400,42800,42800,42800,42800,0
|
|
20250213,152700,10825052400,42800,42800,42800,42800,0
|
|
20250213,152600,10825052400,42800,42800,42800,42800,0
|
|
20250213,152500,10825052400,42800,42800,42800,42800,0
|
|
20250213,152400,10825052400,42800,42800,42800,42800,0
|
|
20250213,152300,10825052400,42800,42800,42800,42800,0
|
|
20250213,152200,10825052400,42800,42800,42800,42800,0
|
|
20250213,152100,10825052400,42800,42800,42800,42800,0
|
|
20250213,152000,10825052400,42800,42800,42800,42800,0
|
|
20250213,151900,10825052400,42800,42850,42850,42800,739
|
|
20250213,151800,10793398850,42800,42850,42850,42800,608
|
|
20250213,151700,10767369900,42850,42800,42900,42800,196
|
|
20250213,151600,10758976450,42900,42900,42900,42800,442
|
|
20250213,151500,10740035850,42800,42800,42900,42800,196
|
|
20250213,151400,10731636500,42800,42800,42800,42800,32
|
|
20250213,151300,10730266900,42900,42950,42950,42700,3958
|
|
20250213,151200,10561010300,42950,42950,43000,42950,528
|
|
20250213,151100,10538318300,42950,42950,42950,42950,221
|
|
20250213,151000,10528826350,42900,42850,42950,42850,188
|
|
20250213,150900,10520763850,42850,42900,42950,42850,308
|
|
20250213,150800,10507549500,42900,42850,42900,42850,183
|
|
20250213,150700,10499701500,42850,42900,42900,42850,1071
|
|
20250213,150600,10453800550,42900,42850,42900,42800,137
|
|
20250213,150500,10447932400,42850,42750,42850,42750,218
|
|
20250213,150400,10438606950,42750,42750,42750,42700,152
|
|
20250213,150300,10432110750,42750,42700,42750,42700,78
|
|
20250213,150200,10428779150,42700,42700,42750,42700,169
|
|
20250213,150100,10421562000,42700,42700,42700,42700,23
|
|
20250213,150000,10420579900,42650,42750,42750,42650,267
|
|
20250213,145900,10409181450,42700,42700,42700,42700,59
|
|
20250213,145800,10406662150,42750,42650,42750,42650,156
|
|
20250213,145700,10400008150,42650,42650,42700,42650,162
|
|
20250213,145600,10393098450,42650,42600,42750,42600,751
|
|
20250213,145500,10361052400,42650,42600,42650,42550,261
|
|
20250213,145400,10349932250,42650,42600,42650,42600,175
|
|
20250213,145300,10342476000,42550,42550,42600,42550,838
|
|
20250213,145200,10306817600,42750,42550,42750,42550,164
|
|
20250213,145100,10299830300,42550,42600,42750,42450,269
|
|
20250213,145000,10288363350,42700,42600,42700,42400,4946
|
|
20250213,144900,10078175050,42600,42750,42850,42550,3085
|
|
20250213,144800,9946697600,42800,42800,42800,42800,274
|
|
20250213,144700,9934970400,42800,42850,42850,42750,83
|
|
20250213,144600,9931418400,42850,42850,42850,42650,557
|
|
20250213,144500,9907618450,42750,42800,42850,42750,547
|
|
20250213,144400,9884207000,42850,42900,42900,42850,512
|
|
20250213,144300,9862250150,42900,42950,42950,42900,98
|
|
20250213,144200,9858045800,42950,42950,42950,42900,1144
|
|
20250213,144100,9808939050,43050,43100,43100,42950,280
|
|
20250213,144000,9796902900,43000,43100,43100,43000,351
|
|
20250213,143900,9781809000,43100,43050,43100,43000,273
|
|
20250213,143800,9770047300,43050,43000,43150,43000,179
|
|
20250213,143700,9762341050,43150,43100,43150,43000,24
|
|
20250213,143600,9761306650,43100,43150,43150,43050,106
|
|
20250213,143500,9756741950,43000,43150,43150,43000,579
|
|
20250213,143400,9731825400,43050,43150,43200,43000,524
|
|
20250213,143300,9709276200,43200,43000,43250,42950,828
|
|
20250213,143200,9673605550,43100,43000,43100,43000,791
|
|
20250213,143100,9639575300,43050,43000,43100,42850,1275
|
|
20250213,143000,9584738750,43000,42600,43000,42550,3044
|
|
20250213,142900,9454658750,42650,42600,42650,42600,762
|
|
20250213,142800,9422195950,42600,42700,42700,42600,702
|
|
20250213,142700,9392276500,42700,42700,42700,42650,152
|
|
20250213,142600,9385791100,42700,42750,42750,42650,25
|
|
20250213,142500,9384724050,42750,42750,42750,42750,18
|
|
20250213,142400,9383954550,42750,42750,42850,42650,1075
|
|
20250213,142300,9338067600,42700,42750,42750,42700,370
|
|
20250213,142200,9322263100,42800,42800,42800,42750,88
|
|
20250213,142100,9318498150,42700,42750,42750,42700,245
|
|
20250213,142000,9308031300,42850,42800,42850,42800,96
|
|
20250213,141900,9303921700,42850,42800,42850,42800,61
|
|
20250213,141800,9301309200,42800,42800,42800,42800,22
|
|
20250213,141700,9300367600,42800,42900,42900,42800,20
|
|
20250213,141600,9299509700,42900,42850,42900,42850,328
|
|
20250213,141500,9285449850,42900,42850,42900,42850,280
|
|
20250213,141400,9273442000,42800,42850,42850,42800,11
|
|
20250213,141300,9272971150,42800,42750,42850,42700,406
|
|
20250213,141200,9255618850,42800,42800,42800,42800,0
|
|
20250213,141100,9255618850,42800,42800,42800,42800,4
|
|
20250213,141000,9255447650,42800,42750,42800,42700,154
|
|
20250213,140900,9248865250,42700,42750,42750,42650,319
|
|
20250213,140800,9235245900,42700,42700,42750,42650,524
|
|
20250213,140700,9212887050,42700,42650,42750,42650,172
|
|
20250213,140600,9205545450,42650,42700,42750,42650,150
|
|
20250213,140500,9199140500,42750,42700,42750,42700,19
|
|
20250213,140400,9198328300,42700,42650,42700,42650,140
|
|
20250213,140300,9192351800,42650,42700,42750,42650,229
|
|
20250213,140200,9182582450,42750,42750,42800,42650,339
|
|
20250213,140100,9168109100,42850,42800,42850,42800,5
|
|
20250213,140000,9167895050,42850,42750,42850,42750,136
|
|
20250213,135900,9162080600,42800,42900,42900,42800,858
|
|
20250213,135800,9125316150,42900,42900,42900,42850,22
|
|
20250213,135700,9124372400,42900,42850,42900,42850,25
|
|
20250213,135600,9123301000,42900,42900,42900,42850,175
|
|
20250213,135500,9115797500,42900,42850,42900,42850,157
|
|
20250213,135400,9109068550,42850,42800,42850,42800,172
|
|
20250213,135300,9101704400,42800,42850,42850,42800,101
|
|
20250213,135200,9097381550,42800,42800,42850,42800,224
|
|
20250213,135100,9087788350,42850,42850,42850,42800,24
|
|
20250213,135000,9086761050,42800,42800,42800,42800,161
|
|
20250213,134900,9079870250,42850,42850,42850,42850,514
|
|
20250213,134800,9057845350,42850,42750,42850,42750,106
|
|
20250213,134700,9053309450,42800,42800,42800,42800,66
|
|
20250213,134600,9050484650,42800,42850,42850,42800,63
|
|
20250213,134500,9047787600,42850,42850,42850,42800,67
|
|
20250213,134400,9044918650,42850,42850,42850,42850,69
|
|
20250213,134300,9041962000,42850,42800,42850,42800,281
|
|
20250213,134200,9029933200,42850,42800,42850,42800,134
|
|
20250213,134100,9024191550,42750,42800,42850,42750,235
|
|
20250213,134000,9014134550,42750,42800,42800,42750,54
|
|
20250213,133900,9011825900,42800,42750,42800,42750,67
|
|
20250213,133800,9008960000,42750,42750,42750,42650,78
|
|
20250213,133700,9005627900,42750,42750,42750,42750,42
|
|
20250213,133600,9003832400,42750,42750,42750,42600,331
|
|
20250213,133500,8989685800,42750,42650,42750,42650,94
|
|
20250213,133400,8985671550,42650,42600,42750,42600,99
|
|
20250213,133300,8981450300,42600,42750,42750,42600,144
|
|
20250213,133200,8975306500,42750,42600,42750,42600,132
|
|
20250213,133100,8969675550,42600,42650,42750,42550,340
|
|
20250213,133000,8955184600,42700,42550,42700,42550,1771
|
|
20250213,132900,8879825700,42550,42750,42750,42500,1513
|
|
20250213,132800,8815409850,42650,42800,42800,42650,1032
|
|
20250213,132700,8771348000,42800,42800,42900,42800,101
|
|
20250213,132600,8767019600,42900,42800,42900,42800,135
|
|
20250213,132500,8761241500,42850,42800,42850,42800,394
|
|
20250213,132400,8744365700,42750,42850,42850,42750,409
|
|
20250213,132300,8726855450,42900,42800,42900,42700,166
|
|
20250213,132200,8719757400,42800,42750,42800,42750,209
|
|
20250213,132100,8710816700,42750,42650,42750,42650,112
|
|
20250213,132000,8706030800,42650,42800,42800,42650,240
|
|
20250213,131900,8695760450,42800,42600,42800,42550,893
|
|
20250213,131800,8657714750,42550,42800,42900,42500,6102
|
|
20250213,131700,8397621150,42800,43100,43100,42800,2470
|
|
20250213,131600,8291736400,43100,43000,43100,43000,83
|
|
20250213,131500,8288164400,42950,43050,43050,42900,2148
|
|
20250213,131400,8195907950,43100,43050,43100,43050,14
|
|
20250213,131300,8195304600,43000,43200,43250,43000,79
|
|
20250213,131200,8191895900,43200,43000,43200,43000,1270
|
|
20250213,131100,8137233950,43000,43000,43000,43000,10
|
|
20250213,131000,8136803950,43000,43000,43050,43000,24
|
|
20250213,130900,8135771850,43050,43000,43050,43000,295
|
|
20250213,130800,8123084900,43000,42950,43000,42950,152
|
|
20250213,130700,8116556400,42950,43000,43000,42950,122
|
|
20250213,130600,8111316350,43000,43100,43100,42950,2023
|
|
20250213,130500,8024308550,43050,43050,43100,43050,79
|
|
20250213,130400,8020906750,43100,43050,43100,43050,84
|
|
20250213,130300,8017289900,43050,43050,43050,43050,128
|
|
20250213,130200,8011779500,43100,43100,43100,43050,276
|
|
20250213,130100,7999896600,43100,43050,43100,43050,296
|
|
20250213,130000,7987152900,43050,43000,43050,43000,174
|
|
20250213,125900,7979667900,43050,43050,43050,43050,65
|
|
20250213,125800,7976869650,43000,43000,43000,43000,235
|
|
20250213,125700,7966764650,43000,43050,43050,43000,169
|
|
20250213,125600,7959489450,43050,43050,43050,43050,229
|
|
20250213,125500,7949631000,43050,43050,43100,43050,214
|
|
20250213,125400,7940409550,43050,43100,43100,43050,277
|
|
20250213,125300,7928483950,43100,43050,43100,43050,325
|
|
20250213,125200,7914491700,43050,43150,43150,43050,17
|
|
20250213,125100,7913759050,43150,43050,43150,43050,55
|
|
20250213,125000,7911387900,43050,43200,43200,43050,242
|
|
20250213,124900,7900956400,43200,43200,43200,43200,1
|
|
20250213,124800,7900913200,43150,43150,43200,43100,80
|
|
20250213,124700,7897462250,43150,43100,43150,43050,53
|
|
20250213,124600,7895177450,43100,43250,43250,43100,1161
|
|
20250213,124500,7845129000,43150,43200,43200,43150,176
|
|
20250213,124400,7837529600,43200,43150,43200,43150,126
|
|
20250213,124300,7832090750,43150,43200,43200,43150,40
|
|
20250213,124200,7830363800,43150,43200,43200,43150,12
|
|
20250213,124100,7829845450,43250,43200,43250,43200,46
|
|
20250213,124000,7827857800,43150,43250,43250,43150,278
|
|
20250213,123900,7815851400,43250,43200,43250,43150,333
|
|
20250213,123800,7801466800,43200,43250,43250,43200,43
|
|
20250213,123700,7799608100,43300,43300,43300,43250,59
|
|
20250213,123600,7797055950,43250,43300,43300,43250,4
|
|
20250213,123500,7796882900,43250,43250,43250,43200,39
|
|
20250213,123400,7795197250,43250,43250,43300,43250,380
|
|
20250213,123300,7778760600,43250,43250,43250,43250,62
|
|
20250213,123200,7776079100,43250,43300,43300,43250,40
|
|
20250213,123100,7774348950,43250,43300,43300,43250,52
|
|
20250213,123000,7772098950,43300,43300,43300,43300,164
|
|
20250213,122900,7764997750,43250,43250,43250,43250,102
|
|
20250213,122800,7760586250,43300,43300,43400,43300,134
|
|
20250213,122700,7754783550,43250,43300,43300,43250,43
|
|
20250213,122600,7752922750,43250,43250,43300,43250,54
|
|
20250213,122500,7750586400,43250,43250,43250,43250,186
|
|
20250213,122400,7742541900,43250,43300,43300,43250,41
|
|
20250213,122300,7740766650,43300,43300,43350,43300,78
|
|
20250213,122200,7737388250,43300,43300,43300,43300,140
|
|
20250213,122100,7731326250,43300,43350,43350,43300,35
|
|
20250213,122000,7729809050,43350,43250,43400,43250,1628
|
|
20250213,121900,7659263200,43300,43250,43300,43250,423
|
|
20250213,121800,7640966300,43300,43250,43300,43250,31
|
|
20250213,121700,7639624200,43300,43250,43300,43250,52
|
|
20250213,121600,7637373550,43250,43250,43300,43250,27
|
|
20250213,121500,7636204700,43300,43300,43300,43200,123
|
|
20250213,121400,7630879500,43200,43200,43250,43200,29
|
|
20250213,121300,7629626550,43200,43150,43200,43150,28
|
|
20250213,121200,7628418000,43100,43200,43300,43100,427
|
|
20250213,121100,7609974950,43200,43200,43200,43150,62
|
|
20250213,121000,7607297600,43200,43200,43200,43150,47
|
|
20250213,120900,7605268600,43200,43150,43200,43150,44
|
|
20250213,120800,7603368350,43150,43150,43150,43150,27
|
|
20250213,120700,7602203300,43150,43150,43150,43150,98
|
|
20250213,120600,7597974600,43150,43150,43150,43150,7
|
|
20250213,120500,7597672550,43200,43150,43200,43100,33
|
|
20250213,120400,7596248150,43100,43100,43100,43100,52
|
|
20250213,120300,7594006950,43100,43150,43150,43100,674
|
|
20250213,120200,7564929100,43150,43200,43200,43150,112
|
|
20250213,120100,7560090850,43250,43300,43300,43250,5
|
|
20250213,120000,7559874550,43250,43300,43300,43250,1089
|
|
20250213,115900,7512728150,43300,43300,43350,43300,737
|
|
20250213,115800,7480816000,43350,43350,43350,43300,67
|
|
20250213,115700,7477912700,43350,43350,43350,43300,64
|
|
20250213,115600,7475140800,43300,43350,43350,43300,111
|
|
20250213,115500,7470334150,43300,43350,43350,43300,25
|
|
20250213,115400,7469250500,43300,43300,43300,43300,31
|
|
20250213,115300,7467908200,43350,43350,43350,43350,182
|
|
20250213,115200,7460018500,43350,43350,43400,43350,412
|
|
20250213,115100,7442156100,43350,43350,43400,43350,141
|
|
20250213,115000,7436038100,43350,43300,43350,43300,50
|
|
20250213,114900,7433870650,43300,43300,43300,43300,154
|
|
20250213,114800,7427202450,43300,43400,43400,43300,202
|
|
20250213,114700,7418445700,43350,43300,43350,43300,129
|
|
20250213,114600,7412858550,43300,43300,43350,43300,263
|
|
20250213,114500,7401470500,43300,43300,43300,43300,72
|
|
20250213,114400,7398352900,43350,43450,43450,43350,1059
|
|
20250213,114300,7352429700,43450,43400,43450,43400,191
|
|
20250213,114200,7344138400,43450,43400,43450,43400,185
|
|
20250213,114100,7336109200,43400,43400,43450,43400,59
|
|
20250213,114000,7333548200,43400,43400,43400,43350,230
|
|
20250213,113900,7323568700,43400,43400,43450,43400,156
|
|
20250213,113800,7316797750,43450,43450,43450,43400,385
|
|
20250213,113700,7300083900,43450,43400,43450,43400,90
|
|
20250213,113600,7296176050,43450,43400,43450,43400,425
|
|
20250213,113500,7277723450,43400,43400,43400,43400,239
|
|
20250213,113400,7267350850,43350,43350,43400,43300,1120
|
|
20250213,113300,7218758700,43350,43250,43350,43250,100
|
|
20250213,113200,7214429000,43200,43150,43250,43150,188
|
|
20250213,113100,7206307400,43150,43150,43150,43150,288
|
|
20250213,113000,7193880200,43150,43200,43250,43150,109
|
|
20250213,112900,7189170500,43250,43150,43250,43100,477
|
|
20250213,112800,7168571800,43200,43150,43200,43150,45
|
|
20250213,112700,7166630000,43150,43150,43200,43150,100
|
|
20250213,112600,7162314350,43150,43200,43200,43150,338
|
|
20250213,112500,7147722400,43200,43150,43200,43100,438
|
|
20250213,112400,7128837400,43100,43100,43150,43100,171
|
|
20250213,112300,7121463600,43150,43150,43150,43100,72
|
|
20250213,112200,7118358200,43150,43150,43150,43150,126
|
|
20250213,112100,7112921300,43150,43200,43200,43150,89
|
|
20250213,112000,7109080350,43200,43150,43200,43150,46
|
|
20250213,111900,7107095400,43200,43100,43200,43100,166
|
|
20250213,111800,7099936900,43050,43050,43100,43000,52
|
|
20250213,111700,7097699100,43050,43050,43050,43050,211
|
|
20250213,111600,7088615550,43000,43000,43100,43000,131
|
|
20250213,111500,7082975400,43000,43050,43100,43000,110
|
|
20250213,111400,7078241700,43050,43050,43050,43050,61
|
|
20250213,111300,7075615650,43050,43150,43150,43050,338
|
|
20250213,111200,7061064150,43150,43000,43150,43000,345
|
|
20250213,111100,7046212050,43000,42950,43100,42900,1337
|
|
20250213,111000,6988785450,42950,43050,43050,42950,777
|
|
20250213,110900,6955390150,43050,43050,43050,43000,291
|
|
20250213,110800,6942863100,43050,43000,43050,43000,442
|
|
20250213,110700,6923850550,43000,43250,43250,43000,4589
|
|
20250213,110600,6726283250,43200,43250,43300,43200,321
|
|
20250213,110500,6712411850,43250,43200,43300,43200,58
|
|
20250213,110400,6709904100,43200,43250,43250,43200,32
|
|
20250213,110300,6708521150,43250,43250,43250,43200,46
|
|
20250213,110200,6706533600,43250,43250,43250,43200,218
|
|
20250213,110100,6697110750,43250,43200,43250,43200,84
|
|
20250213,110000,6693479750,43200,43200,43200,43200,9
|
|
20250213,105900,6693090950,43200,43200,43350,43200,312
|
|
20250213,105800,6679595700,43250,43150,43250,43150,234
|
|
20250213,105700,6669480300,43150,43200,43200,43150,181
|
|
20250213,105600,6661662650,43200,43250,43250,43200,199
|
|
20250213,105500,6653064050,43250,43350,43350,43200,82
|
|
20250213,105400,6649520100,43350,43300,43350,43200,256
|
|
20250213,105300,6638444400,43200,43200,43300,43150,142
|
|
20250213,105200,6632306300,43200,43150,43200,43150,34
|
|
20250213,105100,6630838600,43200,43200,43200,43150,163
|
|
20250213,105000,6623800800,43150,43150,43150,43150,162
|
|
20250213,104900,6616810500,43150,43150,43200,43150,58
|
|
20250213,104800,6614306250,43150,43300,43300,43150,260
|
|
20250213,104700,6603082150,43300,43300,43350,43300,219
|
|
20250213,104600,6593598500,43200,43300,43300,43200,101
|
|
20250213,104500,6589230450,43250,43250,43300,43200,60
|
|
20250213,104400,6586635400,43200,43300,43350,43150,604
|
|
20250213,104300,6560514900,43300,43300,43300,43300,152
|
|
20250213,104200,6553933300,43250,43400,43450,43250,415
|
|
20250213,104100,6535963950,43400,43450,43600,43350,355
|
|
20250213,104000,6520556250,43450,43400,43450,43300,118
|
|
20250213,103900,6515435400,43350,43200,43350,43200,372
|
|
20250213,103800,6499338900,43200,43050,43200,43050,1472
|
|
20250213,103700,6435901200,43050,43100,43100,43050,242
|
|
20250213,103600,6425482150,43050,43100,43100,43050,919
|
|
20250213,103500,6385917550,43100,43150,43200,43100,1584
|
|
20250213,103400,6317624500,43150,43150,43200,43150,714
|
|
20250213,103300,6286812400,43200,43150,43200,43150,381
|
|
20250213,103200,6270363100,43150,43200,43200,43150,624
|
|
20250213,103100,6243426650,43200,43250,43250,43150,1968
|
|
20250213,103000,6158385300,43300,43250,43300,43250,296
|
|
20250213,102900,6145578250,43300,43300,43350,43300,268
|
|
20250213,102800,6133973800,43300,43350,43350,43300,55
|
|
20250213,102700,6131591250,43350,43350,43350,43250,205
|
|
20250213,102600,6122719850,43300,43250,43350,43250,94
|
|
20250213,102500,6118649750,43250,43300,43350,43250,182
|
|
20250213,102400,6110774950,43250,43400,43400,43250,151
|
|
20250213,102300,6104241700,43400,43350,43750,43250,497
|
|
20250213,102200,6082643100,43350,43250,43350,43250,140
|
|
20250213,102100,6076586250,43250,43250,43250,43200,76
|
|
20250213,102000,6073300050,43250,43250,43300,43200,565
|
|
20250213,101900,6048884750,43400,43250,43400,43200,712
|
|
20250213,101800,6018077050,43250,43300,43300,43200,385
|
|
20250213,101700,6001443000,43200,43150,43250,43150,481
|
|
20250213,101600,5980666600,43200,43150,43200,43150,1301
|
|
20250213,101500,5924526650,43150,43500,43500,43150,7382
|
|
20250213,101400,5604873600,43500,43500,43550,43500,390
|
|
20250213,101300,5587896400,43500,43550,43550,43500,557
|
|
20250213,101200,5563662700,43550,43550,43600,43500,450
|
|
20250213,101100,5544069350,43500,43550,43550,43500,271
|
|
20250213,101000,5532279250,43550,43500,43550,43500,107
|
|
20250213,100900,5527621600,43500,43650,43650,43500,141
|
|
20250213,100800,5521476350,43750,43600,43750,43600,100
|
|
20250213,100700,5517109800,43500,43450,43600,43450,150
|
|
20250213,100600,5510578850,43450,43500,43500,43450,411
|
|
20250213,100500,5492708700,43500,43600,43600,43500,1538
|
|
20250213,100400,5425757800,43550,43550,43600,43500,566
|
|
20250213,100300,5401101350,43550,43750,43750,43550,1630
|
|
20250213,100200,5329958400,43800,43850,43850,43750,631
|
|
20250213,100100,5302344850,43850,43850,44000,43850,880
|
|
20250213,100000,5263748350,43850,44100,44150,43850,793
|
|
20250213,095900,5228865050,44100,44100,44100,44000,593
|
|
20250213,095800,5202718950,44050,44000,44150,44000,170
|
|
20250213,095700,5195237000,44000,44200,44250,43850,1721
|
|
20250213,095600,5119468950,44200,44000,44200,43850,2332
|
|
20250213,095500,5016599250,43950,43850,44000,43800,973
|
|
20250213,095400,4973887400,43900,43950,44000,43900,95
|
|
20250213,095300,4969712750,43950,43900,44000,43850,332
|
|
20250213,095200,4955133450,44050,44100,44100,43800,760
|
|
20250213,095100,4921764250,43850,43950,44100,43850,1511
|
|
20250213,095000,4855359750,43950,43900,43950,43850,724
|
|
20250213,094900,4823567700,43950,44000,44100,43950,2045
|
|
20250213,094800,4733496350,44000,43950,44000,43950,709
|
|
20250213,094700,4702305700,43850,43700,44000,43700,1308
|
|
20250213,094600,4644875350,43650,43650,43800,43650,118
|
|
20250213,094500,4639724100,43650,43700,43700,43650,956
|
|
20250213,094400,4597959550,43700,43700,43800,43600,447
|
|
20250213,094300,4578461500,43650,43800,43800,43650,316
|
|
20250213,094200,4564661850,43800,43600,43850,43550,184
|
|
20250213,094100,4556615700,43600,43850,43850,43600,253
|
|
20250213,094000,4545559150,43850,43800,43900,43500,566
|
|
20250213,093900,4520835050,43800,43950,43950,43800,1406
|
|
20250213,093800,4459165750,43950,43850,43950,43850,348
|
|
20250213,093700,4443885900,43900,43850,43900,43800,175
|
|
20250213,093600,4436207100,43850,43700,43850,43700,687
|
|
20250213,093500,4406153900,43700,43500,43700,43450,930
|
|
20250213,093400,4365652500,43500,43450,43500,43450,476
|
|
20250213,093300,4344967550,43500,43600,43600,43500,469
|
|
20250213,093200,4324562850,43500,43600,43650,43500,404
|
|
20250213,093100,4306960550,43650,43550,43650,43500,393
|
|
20250213,093000,4289863600,43500,43600,43750,43500,784
|
|
20250213,092900,4255712300,43600,43700,43700,43600,775
|
|
20250213,092800,4221897900,43750,43850,43850,43750,619
|
|
20250213,092700,4194796700,43850,43900,43900,43800,371
|
|
20250213,092600,4178526800,43950,44000,44050,43850,840
|
|
20250213,092500,4141607050,44000,43850,44050,43750,1627
|
|
20250213,092400,4070088250,43850,43800,44000,43750,1683
|
|
20250213,092300,3996183300,43750,43500,43800,43500,953
|
|
20250213,092200,3954543100,43400,43600,43600,43400,1218
|
|
20250213,092100,3901598000,43700,43750,43750,43450,3848
|
|
20250213,092000,3734140000,43650,43600,43750,43550,887
|
|
20250213,091900,3695431350,43550,43700,43750,43550,3499
|
|
20250213,091800,3542816900,43700,43850,43900,43700,2346
|
|
20250213,091700,3440144100,43850,43900,43900,43800,1951
|
|
20250213,091600,3354595050,43900,44000,44050,43800,2019
|
|
20250213,091500,3265914850,44100,44200,44200,44050,1108
|
|
20250213,091400,3217033650,44150,44200,44200,44100,1016
|
|
20250213,091300,3172180950,44200,44300,44350,44150,2088
|
|
20250213,091200,3079816850,44300,44000,44350,44000,1524
|
|
20250213,091100,3012353700,44150,43900,44150,43800,2811
|
|
20250213,091000,2888920900,43900,44100,44100,43900,1182
|
|
20250213,090900,2836891250,44100,44000,44150,44000,1403
|
|
20250213,090800,2775033950,44000,43600,44000,43600,4999
|
|
20250213,090700,2556315450,43600,43600,43850,43500,2265
|
|
20250213,090600,2457502050,43650,44150,44150,43550,4179
|
|
20250213,090500,2273954150,44150,44400,44500,44150,8358
|
|
20250213,090400,1903821450,44400,44550,44600,44300,7375
|
|
20250213,090300,1575803550,44550,44000,44650,43200,9244
|
|
20250213,090200,1167497950,44100,43200,44200,43150,10987
|
|
20250213,090100,685807100,43200,43450,43450,43150,3364
|
|
20250213,090000,540343950,43450,43350,43500,43150,12445
|