596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,185300,19027478850,42600,42600,42600,42600,5056
|
|
20250214,185200,19027478850,42600,42600,42600,42600,0
|
|
20250214,185100,19027478850,42600,42600,42600,42600,0
|
|
20250214,185000,19027478850,42600,42600,42600,42600,0
|
|
20250214,184900,19027478850,42600,42600,42600,42600,0
|
|
20250214,184800,19027478850,42600,42600,42600,42600,0
|
|
20250214,184700,19027478850,42600,42600,42600,42600,0
|
|
20250214,184600,19027478850,42600,42600,42600,42600,0
|
|
20250214,184500,19027478850,42600,42600,42600,42600,0
|
|
20250214,184400,19027478850,42600,42600,42600,42600,0
|
|
20250214,184300,19027478850,42600,42600,42600,42600,0
|
|
20250214,184200,19027478850,42600,42600,42600,42600,0
|
|
20250214,184100,19027478850,42600,42600,42600,42600,0
|
|
20250214,184000,19027478850,42600,42600,42600,42600,0
|
|
20250214,183900,19027478850,42600,42600,42600,42600,0
|
|
20250214,183800,19027478850,42600,42600,42600,42600,0
|
|
20250214,183700,19027478850,42600,42600,42600,42600,0
|
|
20250214,183600,19027478850,42600,42600,42600,42600,0
|
|
20250214,183500,19027478850,42600,42600,42600,42600,0
|
|
20250214,183400,19027478850,42600,42600,42600,42600,0
|
|
20250214,183300,19027478850,42600,42600,42600,42600,0
|
|
20250214,183200,19027478850,42600,42600,42600,42600,0
|
|
20250214,183100,19027478850,42600,42600,42600,42600,0
|
|
20250214,183000,19027478850,42600,42600,42600,42600,0
|
|
20250214,182900,19027478850,42600,42600,42600,42600,0
|
|
20250214,182800,19027478850,42600,42600,42600,42600,0
|
|
20250214,182700,19027478850,42600,42600,42600,42600,0
|
|
20250214,182600,19027478850,42600,42600,42600,42600,0
|
|
20250214,182500,19027478850,42600,42600,42600,42600,0
|
|
20250214,182400,19027478850,42600,42600,42600,42600,0
|
|
20250214,182300,19027478850,42600,42600,42600,42600,5056
|
|
20250214,182200,19027478850,42600,42600,42600,42600,0
|
|
20250214,182100,19027478850,42600,42600,42600,42600,0
|
|
20250214,182000,19027478850,42600,42600,42600,42600,0
|
|
20250214,181900,19027478850,42600,42600,42600,42600,0
|
|
20250214,181800,19027478850,42600,42600,42600,42600,0
|
|
20250214,181700,19027478850,42600,42600,42600,42600,0
|
|
20250214,181600,19027478850,42600,42600,42600,42600,0
|
|
20250214,181500,19027478850,42600,42600,42600,42600,0
|
|
20250214,181400,19027478850,42600,42600,42600,42600,0
|
|
20250214,181300,19027478850,42600,42600,42600,42600,0
|
|
20250214,181200,19027478850,42600,42600,42600,42600,0
|
|
20250214,181100,19027478850,42600,42600,42600,42600,0
|
|
20250214,181000,19027478850,42600,42600,42600,42600,0
|
|
20250214,180900,19027478850,42600,42600,42600,42600,0
|
|
20250214,180800,19027478850,42600,42600,42600,42600,0
|
|
20250214,180700,19027478850,42600,42600,42600,42600,0
|
|
20250214,180600,19027478850,42600,42600,42600,42600,0
|
|
20250214,180500,19027478850,42600,42600,42600,42600,0
|
|
20250214,180400,19027478850,42600,42600,42600,42600,0
|
|
20250214,180300,19027478850,42600,42600,42600,42600,0
|
|
20250214,180200,19027478850,42600,42600,42600,42600,0
|
|
20250214,180100,19027478850,42600,42600,42600,42600,0
|
|
20250214,180000,19027478850,42600,42600,42600,42600,0
|
|
20250214,175900,19027478850,42600,42600,42600,42600,0
|
|
20250214,175800,19027478850,42600,42600,42600,42600,0
|
|
20250214,175700,19027478850,42600,42600,42600,42600,0
|
|
20250214,175600,19027478850,42600,42600,42600,42600,0
|
|
20250214,175500,19027478850,42600,42600,42600,42600,0
|
|
20250214,175400,19027478850,42600,42600,42600,42600,0
|
|
20250214,175300,19027478850,42600,42600,42600,42600,5056
|
|
20250214,175200,19027478850,42600,42600,42600,42600,0
|
|
20250214,175100,19027478850,42600,42600,42600,42600,0
|
|
20250214,175000,19027478850,42600,42600,42600,42600,0
|
|
20250214,174900,19027478850,42600,42600,42600,42600,0
|
|
20250214,174800,19027478850,42600,42600,42600,42600,0
|
|
20250214,174700,19027478850,42600,42600,42600,42600,0
|
|
20250214,174600,19027478850,42600,42600,42600,42600,0
|
|
20250214,174500,19027478850,42600,42600,42600,42600,0
|
|
20250214,174400,19027478850,42600,42600,42600,42600,0
|
|
20250214,174300,19027478850,42600,42600,42600,42600,0
|
|
20250214,174200,19027478850,42600,42600,42600,42600,0
|
|
20250214,174100,19027478850,42600,42600,42600,42600,0
|
|
20250214,174000,19027478850,42600,42600,42600,42600,0
|
|
20250214,173900,19027478850,42600,42600,42600,42600,0
|
|
20250214,173800,19027478850,42600,42600,42600,42600,0
|
|
20250214,173700,19027478850,42600,42600,42600,42600,0
|
|
20250214,173600,19027478850,42600,42600,42600,42600,0
|
|
20250214,173500,19027478850,42600,42600,42600,42600,0
|
|
20250214,173400,19027478850,42600,42600,42600,42600,0
|
|
20250214,173300,19027478850,42600,42600,42600,42600,0
|
|
20250214,173200,19027478850,42600,42600,42600,42600,0
|
|
20250214,173100,19027478850,42600,42600,42600,42600,0
|
|
20250214,173000,19027478850,42600,42600,42600,42600,0
|
|
20250214,172900,19027478850,42600,42600,42600,42600,0
|
|
20250214,172800,19027478850,42600,42600,42600,42600,0
|
|
20250214,172700,19027478850,42600,42600,42600,42600,0
|
|
20250214,172600,19027478850,42600,42600,42600,42600,0
|
|
20250214,172500,19027478850,42600,42600,42600,42600,0
|
|
20250214,172400,19027478850,42600,42600,42600,42600,0
|
|
20250214,172300,19027478850,42600,42600,42600,42600,5056
|
|
20250214,172200,19027478850,42600,42600,42600,42600,0
|
|
20250214,172100,19027478850,42600,42600,42600,42600,0
|
|
20250214,172000,19027478850,42600,42600,42600,42600,0
|
|
20250214,171900,19027478850,42600,42600,42600,42600,0
|
|
20250214,171800,19027478850,42600,42600,42600,42600,0
|
|
20250214,171700,19027478850,42600,42600,42600,42600,0
|
|
20250214,171600,19027478850,42600,42600,42600,42600,0
|
|
20250214,171500,19027478850,42600,42600,42600,42600,0
|
|
20250214,171400,19027478850,42600,42600,42600,42600,0
|
|
20250214,171300,19027478850,42600,42600,42600,42600,0
|
|
20250214,171200,19027478850,42600,42600,42600,42600,0
|
|
20250214,171100,19027478850,42600,42600,42600,42600,0
|
|
20250214,171000,19027478850,42600,42600,42600,42600,0
|
|
20250214,170900,19027478850,42600,42600,42600,42600,0
|
|
20250214,170800,19027478850,42600,42600,42600,42600,0
|
|
20250214,170700,19027478850,42600,42600,42600,42600,0
|
|
20250214,170600,19027478850,42600,42600,42600,42600,0
|
|
20250214,170500,19027478850,42600,42600,42600,42600,0
|
|
20250214,170400,19027478850,42600,42600,42600,42600,0
|
|
20250214,170300,19027478850,42600,42600,42600,42600,0
|
|
20250214,170200,19027478850,42600,42600,42600,42600,0
|
|
20250214,170100,19027478850,42600,42600,42600,42600,0
|
|
20250214,170000,19027478850,42600,42600,42600,42600,0
|
|
20250214,165900,19027478850,42600,42600,42600,42600,0
|
|
20250214,165800,19027478850,42600,42600,42600,42600,0
|
|
20250214,165700,19027478850,42600,42600,42600,42600,0
|
|
20250214,165600,19027478850,42600,42600,42600,42600,0
|
|
20250214,165500,19027478850,42600,42600,42600,42600,0
|
|
20250214,165400,19027478850,42600,42600,42600,42600,0
|
|
20250214,165300,19027478850,42600,42600,42600,42600,5056
|
|
20250214,165200,19027478850,42600,42600,42600,42600,0
|
|
20250214,165100,19027478850,42600,42600,42600,42600,0
|
|
20250214,165000,19027478850,42600,42600,42600,42600,0
|
|
20250214,164900,19027478850,42600,42600,42600,42600,0
|
|
20250214,164800,19027478850,42600,42600,42600,42600,0
|
|
20250214,164700,19027478850,42600,42600,42600,42600,0
|
|
20250214,164600,19027478850,42600,42600,42600,42600,0
|
|
20250214,164500,19027478850,42600,42600,42600,42600,0
|
|
20250214,164400,19027478850,42600,42600,42600,42600,0
|
|
20250214,164300,19027478850,42600,42600,42600,42600,0
|
|
20250214,164200,19027478850,42600,42600,42600,42600,0
|
|
20250214,164100,19027478850,42600,42600,42600,42600,0
|
|
20250214,164000,19027478850,42600,42600,42600,42600,0
|
|
20250214,163900,19027478850,42600,42600,42600,42600,0
|
|
20250214,163800,19027478850,42600,42600,42600,42600,0
|
|
20250214,163700,19027478850,42600,42600,42600,42600,0
|
|
20250214,163600,19027478850,42600,42600,42600,42600,0
|
|
20250214,163500,19027478850,42600,42600,42600,42600,0
|
|
20250214,163400,19027478850,42600,42600,42600,42600,0
|
|
20250214,163300,19027478850,42600,42600,42600,42600,0
|
|
20250214,163200,19027478850,42600,42600,42600,42600,0
|
|
20250214,163100,19027478850,42600,42600,42600,42600,0
|
|
20250214,163000,19027478850,42600,42600,42600,42600,0
|
|
20250214,162900,19027478850,42600,42600,42600,42600,0
|
|
20250214,162800,19027478850,42600,42600,42600,42600,0
|
|
20250214,162700,19027478850,42600,42600,42600,42600,0
|
|
20250214,162600,19027478850,42600,42600,42600,42600,0
|
|
20250214,162500,19027478850,42600,42600,42600,42600,0
|
|
20250214,162400,19027478850,42600,42600,42600,42600,0
|
|
20250214,162300,19027478850,42600,42600,42600,42600,5056
|
|
20250214,162200,19027478850,42600,42600,42600,42600,0
|
|
20250214,162100,19027478850,42600,42600,42600,42600,0
|
|
20250214,162000,19027478850,42600,42600,42600,42600,0
|
|
20250214,161900,19027478850,42600,42600,42600,42600,0
|
|
20250214,161800,19027478850,42600,42600,42600,42600,0
|
|
20250214,161700,19027478850,42600,42600,42600,42600,0
|
|
20250214,161600,19027478850,42600,42600,42600,42600,0
|
|
20250214,161500,19027478850,42600,42600,42600,42600,0
|
|
20250214,161400,19027478850,42600,42600,42600,42600,0
|
|
20250214,161300,19027478850,42600,42600,42600,42600,0
|
|
20250214,161200,19027478850,42600,42600,42600,42600,0
|
|
20250214,161100,19027478850,42600,42600,42600,42600,0
|
|
20250214,161000,19027478850,42600,42600,42600,42600,0
|
|
20250214,160900,19027478850,42600,42600,42600,42600,0
|
|
20250214,160800,19027478850,42600,42600,42600,42600,0
|
|
20250214,160700,19027478850,42600,42600,42600,42600,0
|
|
20250214,160600,19027478850,42600,42600,42600,42600,0
|
|
20250214,160500,19027478850,42600,42600,42600,42600,0
|
|
20250214,160400,19027478850,42600,42600,42600,42600,0
|
|
20250214,160300,19027478850,42600,42600,42600,42600,0
|
|
20250214,160200,19027478850,42600,42600,42600,42600,0
|
|
20250214,160100,19027478850,42600,42600,42600,42600,0
|
|
20250214,160000,19027478850,42600,42600,42600,42600,0
|
|
20250214,155900,19027478850,42600,42600,42600,42600,0
|
|
20250214,155800,19027478850,42600,42600,42600,42600,0
|
|
20250214,155700,19027478850,42600,42600,42600,42600,0
|
|
20250214,155600,19027478850,42600,42600,42600,42600,0
|
|
20250214,155500,19027478850,42600,42600,42600,42600,0
|
|
20250214,155400,19027478850,42600,42600,42600,42600,0
|
|
20250214,155300,19027478850,42600,42600,42600,42600,5056
|
|
20250214,155200,19027478850,42600,42600,42600,42600,0
|
|
20250214,155100,19027478850,42600,42600,42600,42600,0
|
|
20250214,155000,19027478850,42600,42600,42600,42600,0
|
|
20250214,154900,19027478850,42600,42600,42600,42600,0
|
|
20250214,154800,19027478850,42600,42600,42600,42600,0
|
|
20250214,154700,19027478850,42600,42600,42600,42600,0
|
|
20250214,154600,19027478850,42600,42600,42600,42600,0
|
|
20250214,154500,19027478850,42600,42600,42600,42600,0
|
|
20250214,154400,19027478850,42600,42600,42600,42600,0
|
|
20250214,154300,19027478850,42600,42600,42600,42600,0
|
|
20250214,154200,19027478850,42600,42600,42600,42600,0
|
|
20250214,154100,19027478850,42600,42600,42600,42600,0
|
|
20250214,154000,19027478850,42600,42600,42600,42600,0
|
|
20250214,153900,19027478850,42600,42600,42600,42600,0
|
|
20250214,153800,19027478850,42600,42600,42600,42600,0
|
|
20250214,153700,19027478850,42600,42600,42600,42600,0
|
|
20250214,153600,19027478850,42600,42600,42600,42600,0
|
|
20250214,153500,19027478850,42600,42600,42600,42600,0
|
|
20250214,153400,19027478850,42600,42600,42600,42600,0
|
|
20250214,153300,19027478850,42600,42600,42600,42600,0
|
|
20250214,153200,19027478850,42600,42600,42600,42600,0
|
|
20250214,153100,19027478850,42600,42600,42600,42600,0
|
|
20250214,153000,19027478850,42600,42600,42600,42600,5056
|
|
20250214,152900,18812093250,42600,42600,42600,42600,0
|
|
20250214,152800,18812093250,42600,42600,42600,42600,0
|
|
20250214,152700,18812093250,42600,42600,42600,42600,0
|
|
20250214,152600,18812093250,42600,42600,42600,42600,0
|
|
20250214,152500,18812093250,42600,42600,42600,42600,0
|
|
20250214,152400,18812093250,42600,42600,42600,42600,0
|
|
20250214,152300,18812093250,42600,42600,42600,42600,0
|
|
20250214,152200,18812093250,42600,42600,42600,42600,0
|
|
20250214,152100,18812093250,42600,42600,42600,42600,0
|
|
20250214,152000,18812093250,42600,42600,42600,42600,0
|
|
20250214,151900,18812093250,42600,42550,42600,42550,345
|
|
20250214,151800,18797410550,42500,42450,42500,42450,451
|
|
20250214,151700,18778261750,42500,42500,42600,42500,634
|
|
20250214,151600,18751304650,42500,42550,42550,42500,112
|
|
20250214,151500,18746539950,42500,42500,42600,42500,82
|
|
20250214,151400,18743051250,42550,42450,42550,42450,162
|
|
20250214,151300,18736162100,42450,42500,42550,42450,986
|
|
20250214,151200,18694232600,42500,42550,42550,42500,334
|
|
20250214,151100,18680031950,42550,42550,42600,42550,493
|
|
20250214,151000,18659054750,42550,42550,42550,42550,56
|
|
20250214,150900,18656671950,42550,42600,42600,42550,289
|
|
20250214,150800,18644368300,42650,42600,42650,42600,223
|
|
20250214,150700,18634868450,42600,42600,42650,42600,168
|
|
20250214,150600,18627711600,42600,42600,42650,42600,146
|
|
20250214,150500,18621489600,42600,42600,42650,42600,101
|
|
20250214,150400,18617186500,42650,42650,42700,42650,104
|
|
20250214,150300,18612750800,42650,42450,42750,42450,1633
|
|
20250214,150200,18543153350,42450,42550,42550,42450,3630
|
|
20250214,150100,18388825850,42600,42600,42600,42600,437
|
|
20250214,150000,18370209650,42600,42600,42650,42600,675
|
|
20250214,145900,18341454350,42600,42700,42700,42600,631
|
|
20250214,145800,18314542150,42750,42700,42750,42650,1051
|
|
20250214,145700,18269690700,42700,42750,42850,42700,225
|
|
20250214,145600,18260076800,42800,42800,42800,42750,283
|
|
20250214,145500,18247966150,42800,42800,42800,42800,57
|
|
20250214,145400,18245526550,42800,42900,42900,42800,133
|
|
20250214,145300,18239828750,42900,42900,42900,42800,14
|
|
20250214,145200,18239228250,42900,42950,42950,42900,27
|
|
20250214,145100,18238069850,42800,42750,42950,42650,732
|
|
20250214,145000,18206781000,42700,42800,42800,42650,1258
|
|
20250214,144900,18153050950,42800,42850,42850,42800,155
|
|
20250214,144800,18146411500,42850,42850,42900,42800,65
|
|
20250214,144700,18143625500,42900,42850,42900,42800,117
|
|
20250214,144600,18138613850,42850,42850,42850,42850,300
|
|
20250214,144500,18125758850,42850,42950,42950,42850,256
|
|
20250214,144400,18114776350,43000,43000,43000,42900,8
|
|
20250214,144300,18114432500,42950,42900,42950,42850,221
|
|
20250214,144200,18104955150,42900,42950,42950,42900,26
|
|
20250214,144100,18103839700,42950,42950,43000,42950,154
|
|
20250214,144000,18097224900,43000,42950,43000,42950,7
|
|
20250214,143900,18096924100,42850,42850,43000,42850,257
|
|
20250214,143800,18085905200,42900,43000,43000,42900,54
|
|
20250214,143700,18083583300,42850,42850,43000,42850,62
|
|
20250214,143600,18080921300,42900,42800,42900,42800,151
|
|
20250214,143500,18074451400,42850,42800,42850,42750,317
|
|
20250214,143400,18060868300,42800,42850,42850,42800,387
|
|
20250214,143300,18044301050,42850,42800,42850,42800,110
|
|
20250214,143200,18039589300,42800,42800,42850,42750,135
|
|
20250214,143100,18033811150,42800,42700,42850,42700,396
|
|
20250214,143000,18016875400,42750,42700,42800,42700,318
|
|
20250214,142900,18003295400,42700,42750,42750,42700,744
|
|
20250214,142800,17971497100,42800,42850,42850,42800,418
|
|
20250214,142700,17953606150,42850,42800,42850,42800,40
|
|
20250214,142600,17951892800,42800,42850,42900,42800,217
|
|
20250214,142500,17942592400,43000,42850,43000,42800,121
|
|
20250214,142400,17937405400,42850,42850,42900,42850,141
|
|
20250214,142300,17931360550,42800,42800,42850,42800,390
|
|
20250214,142200,17914650950,42850,42850,42850,42800,9
|
|
20250214,142100,17914265600,42850,42850,42850,42800,23
|
|
20250214,142000,17913280800,42850,42800,42850,42800,584
|
|
20250214,141900,17888268200,42750,42800,42800,42750,114
|
|
20250214,141800,17883394650,42800,42800,42850,42750,16
|
|
20250214,141700,17882709750,42800,42800,42850,42750,83
|
|
20250214,141600,17879156450,42800,42800,42850,42750,1266
|
|
20250214,141500,17824976450,42850,42850,42900,42850,471
|
|
20250214,141400,17804793350,42850,42900,42900,42850,987
|
|
20250214,141300,17762453000,42950,42950,42950,42950,48
|
|
20250214,141200,17760391400,42950,42950,43000,42950,283
|
|
20250214,141100,17748236350,42950,43000,43000,42950,108
|
|
20250214,141000,17743596850,43000,43000,43000,43000,47
|
|
20250214,140900,17741575850,43000,43000,43050,43000,43
|
|
20250214,140800,17739726550,43050,43000,43050,43000,101
|
|
20250214,140700,17735378550,43050,43000,43050,43000,18
|
|
20250214,140600,17734604250,43000,43100,43100,43000,41
|
|
20250214,140500,17732839750,43050,43050,43050,43050,22
|
|
20250214,140400,17731892650,43100,43100,43100,43100,0
|
|
20250214,140300,17731892650,43100,43100,43100,43000,66
|
|
20250214,140200,17729052650,43000,43000,43100,43000,30
|
|
20250214,140100,17727762450,43000,43000,43100,42950,156
|
|
20250214,140000,17721054900,42950,42950,42950,42900,313
|
|
20250214,135900,17707611650,42950,43000,43050,42950,251
|
|
20250214,135800,17696823750,43000,43000,43000,43000,6
|
|
20250214,135700,17696565750,43100,43000,43100,43000,64
|
|
20250214,135600,17693810900,43000,43050,43100,43000,43
|
|
20250214,135500,17691960900,43000,43000,43100,42950,77
|
|
20250214,135400,17688644600,43100,42950,43100,42950,4
|
|
20250214,135300,17688472500,42950,42950,43050,42950,76
|
|
20250214,135200,17685203950,43050,43050,43050,42950,431
|
|
20250214,135100,17666662000,43100,43050,43100,43050,16
|
|
20250214,135000,17665972500,43050,43000,43100,43000,35
|
|
20250214,134900,17664465350,43000,43050,43050,43000,59
|
|
20250214,134800,17661927850,43100,43000,43100,43000,12
|
|
20250214,134700,17661411700,43000,43150,43200,43000,511
|
|
20250214,134600,17639400450,43200,43100,43200,43100,170
|
|
20250214,134500,17632070700,43100,43150,43150,43100,46
|
|
20250214,134400,17630085850,43150,43200,43200,43150,141
|
|
20250214,134300,17623999350,43150,43150,43200,43150,44
|
|
20250214,134200,17622100700,43200,43150,43200,43150,160
|
|
20250214,134100,17615188800,43150,43150,43200,43150,18
|
|
20250214,134000,17614412050,43100,43050,43200,43050,77
|
|
20250214,133900,17611090900,43200,43150,43200,43050,34
|
|
20250214,133800,17609624150,43150,43200,43200,43050,441
|
|
20250214,133700,17590622050,43200,43200,43250,43050,51
|
|
20250214,133600,17588422300,43050,43250,43250,43050,25
|
|
20250214,133500,17587343800,43250,43150,43300,43050,812
|
|
20250214,133400,17552260000,43050,43050,43150,43050,505
|
|
20250214,133300,17530508550,43000,42950,43000,42900,370
|
|
20250214,133200,17514610100,43000,42950,43000,42950,835
|
|
20250214,133100,17478743500,43000,42950,43000,42950,437
|
|
20250214,133000,17459955600,42950,42950,42950,42950,111
|
|
20250214,132900,17455188150,43000,43000,43050,43000,77
|
|
20250214,132800,17451874650,43050,43050,43050,43000,237
|
|
20250214,132700,17441683100,43050,43000,43050,43000,53
|
|
20250214,132600,17439402450,43000,43000,43000,43000,102
|
|
20250214,132500,17435016450,43000,43050,43050,43000,62
|
|
20250214,132400,17432348400,43050,43000,43050,43000,15
|
|
20250214,132300,17431703300,43000,43000,43050,43000,235
|
|
20250214,132200,17421598200,43000,43100,43100,43000,61
|
|
20250214,132100,17418973650,43000,43050,43100,43000,205
|
|
20250214,132000,17410154200,43000,43000,43050,43000,111
|
|
20250214,131900,17405376150,43050,43100,43100,43000,123
|
|
20250214,131800,17400078650,43100,43050,43100,43000,13
|
|
20250214,131700,17399519000,43050,43000,43050,43000,275
|
|
20250214,131600,17387693750,43000,42950,43000,42950,262
|
|
20250214,131500,17376439800,42950,42950,43000,42950,380
|
|
20250214,131400,17360118750,42950,43000,43000,42950,340
|
|
20250214,131300,17345498800,43100,43200,43200,42950,1477
|
|
20250214,131200,17281935150,43150,43100,43200,43100,116
|
|
20250214,131100,17276935100,43100,43150,43200,43100,32
|
|
20250214,131000,17275554150,43200,43150,43200,43100,169
|
|
20250214,130900,17268261700,43200,43100,43200,43100,35
|
|
20250214,130800,17266752750,43100,43250,43250,43100,454
|
|
20250214,130700,17247139850,43250,43200,43250,43200,133
|
|
20250214,130600,17241387700,43250,43200,43250,43200,37
|
|
20250214,130500,17239789200,43100,43150,43250,43100,367
|
|
20250214,130400,17223965800,43050,43250,43250,43050,1723
|
|
20250214,130300,17149714200,43100,43200,43200,43100,571
|
|
20250214,130200,17125080950,43200,43200,43200,43200,4
|
|
20250214,130100,17124908150,43200,43200,43200,43200,143
|
|
20250214,130000,17118730550,43200,43200,43200,43200,56
|
|
20250214,125900,17116311350,43200,43200,43200,43200,5
|
|
20250214,125800,17116095350,43250,43200,43250,43100,550
|
|
20250214,125700,17092347850,43200,43200,43250,43150,132
|
|
20250214,125600,17086645400,43200,43200,43250,43200,462
|
|
20250214,125500,17066685350,43200,43200,43200,43200,116
|
|
20250214,125400,17061674150,43250,43150,43300,43150,524
|
|
20250214,125300,17039029900,43150,43300,43300,43150,1006
|
|
20250214,125200,16995522900,43350,43300,43350,43300,113
|
|
20250214,125100,16990629900,43300,43350,43350,43300,237
|
|
20250214,125000,16980364300,43350,43350,43350,43350,7
|
|
20250214,124900,16980060850,43350,43400,43400,43350,4
|
|
20250214,124800,16979887350,43400,43450,43450,43400,186
|
|
20250214,124700,16971814400,43450,43400,43450,43400,46
|
|
20250214,124600,16969816000,43400,43400,43500,43400,86
|
|
20250214,124500,16966081950,43400,43550,43550,43400,40
|
|
20250214,124400,16964342950,43550,43550,43550,43550,15
|
|
20250214,124300,16963689700,43550,43550,43550,43550,25
|
|
20250214,124200,16962600950,43550,43450,43550,43400,34
|
|
20250214,124100,16961125150,43500,43400,43500,43400,68
|
|
20250214,124000,16958167800,43400,43400,43450,43350,72
|
|
20250214,123900,16955040250,43350,43350,43450,43350,122
|
|
20250214,123800,16949746450,43450,43400,43450,43350,126
|
|
20250214,123700,16944277350,43350,43350,43400,43350,7
|
|
20250214,123600,16943973800,43400,43350,43450,43350,23
|
|
20250214,123500,16942976500,43350,43350,43400,43350,128
|
|
20250214,123400,16937427350,43400,43350,43400,43350,34
|
|
20250214,123300,16935953350,43350,43350,43400,43350,95
|
|
20250214,123200,16931834400,43350,43450,43500,43350,170
|
|
20250214,123100,16924456100,43450,43500,43500,43400,41
|
|
20250214,123000,16922673650,43400,43500,43500,43400,37
|
|
20250214,122900,16921067250,43400,43450,43500,43400,49
|
|
20250214,122800,16918939700,43500,43400,43500,43400,5
|
|
20250214,122700,16918722600,43500,43400,43500,43400,33
|
|
20250214,122600,16917290250,43500,43400,43500,43400,30
|
|
20250214,122500,16915988000,43400,43400,43500,43400,228
|
|
20250214,122400,16906084050,43400,43450,43450,43400,175
|
|
20250214,122300,16898480450,43500,43500,43500,43450,61
|
|
20250214,122200,16895827000,43500,43450,43500,43450,23
|
|
20250214,122100,16894826650,43450,43450,43450,43450,1
|
|
20250214,122000,16894783200,43450,43550,43600,43450,183
|
|
20250214,121900,16886814450,43600,43550,43600,43550,115
|
|
20250214,121800,16881806150,43550,43600,43650,43550,63
|
|
20250214,121700,16879057400,43550,43350,43550,43350,264
|
|
20250214,121600,16867576100,43350,43400,43400,43350,286
|
|
20250214,121500,16855177200,43400,43400,43450,43400,10
|
|
20250214,121400,16854743150,43350,43350,43450,43350,22
|
|
20250214,121300,16853789350,43500,43400,43500,43350,10
|
|
20250214,121200,16853355000,43400,43450,43500,43350,60
|
|
20250214,121100,16850753300,43450,43500,43500,43400,92
|
|
20250214,121000,16846760300,43400,43550,43550,43400,5
|
|
20250214,120900,16846543000,43500,43550,43550,43400,20
|
|
20250214,120800,16845672850,43550,43550,43550,43350,25
|
|
20250214,120700,16844587900,43350,43550,43550,43350,123
|
|
20250214,120600,16839243050,43300,43500,43550,43300,65
|
|
20250214,120500,16836424100,43450,43500,43500,43350,122
|
|
20250214,120400,16831134400,43500,43550,43550,43500,138
|
|
20250214,120300,16825124700,43600,43600,43600,43600,206
|
|
20250214,120200,16816143100,43600,43600,43600,43600,24
|
|
20250214,120100,16815096700,43550,43350,43600,43350,405
|
|
20250214,120000,16797476300,43350,43400,43400,43250,209
|
|
20250214,115900,16788409900,43400,43400,43400,43400,66
|
|
20250214,115800,16785545500,43400,43400,43450,43400,24
|
|
20250214,115700,16784503350,43400,43450,43450,43400,86
|
|
20250214,115600,16780770550,43550,43450,43550,43450,107
|
|
20250214,115500,16776116250,43450,43400,43450,43400,64
|
|
20250214,115400,16773336250,43400,43400,43400,43400,246
|
|
20250214,115300,16762659850,43350,43400,43400,43350,48
|
|
20250214,115200,16760578450,43400,43200,43400,43200,110
|
|
20250214,115100,16755806550,43200,43150,43300,43100,219
|
|
20250214,115000,16746363250,43300,43300,43300,43150,321
|
|
20250214,114900,16732473850,43300,43000,43350,43000,166
|
|
20250214,114800,16725285450,43000,43550,43550,42900,3193
|
|
20250214,114700,16587552100,43550,43650,43700,43550,198
|
|
20250214,114600,16578914900,43600,43600,43600,43600,149
|
|
20250214,114500,16572418500,43550,43600,43650,43550,129
|
|
20250214,114400,16566792750,43550,43450,43550,43450,186
|
|
20250214,114300,16558696350,43450,43450,43500,43450,265
|
|
20250214,114200,16547173450,43450,43400,43450,43400,14
|
|
20250214,114100,16546565550,43500,43400,43500,43400,161
|
|
20250214,114000,16539577200,43400,43500,43500,43400,187
|
|
20250214,113900,16531450950,43500,43550,43550,43500,215
|
|
20250214,113800,16522091850,43550,43600,43650,43550,134
|
|
20250214,113700,16516251550,43650,43600,43650,43600,73
|
|
20250214,113600,16513066150,43600,43600,43650,43600,3
|
|
20250214,113500,16512935300,43600,43600,43700,43600,26
|
|
20250214,113400,16511800600,43550,43650,43650,43550,61
|
|
20250214,113300,16509139100,43650,43700,43700,43650,123
|
|
20250214,113200,16503765100,43700,43700,43700,43650,20
|
|
20250214,113100,16502891250,43750,43850,43900,43750,114
|
|
20250214,113000,16497890050,43900,44000,44000,43900,76
|
|
20250214,112900,16494547550,44000,44000,44000,43900,137
|
|
20250214,112800,16488524650,43900,43900,44000,43900,558
|
|
20250214,112700,16463978300,43850,43850,43900,43850,57
|
|
20250214,112600,16461478650,43900,43700,43900,43700,2011
|
|
20250214,112500,16373232750,43700,43650,43700,43550,216
|
|
20250214,112400,16363805850,43750,43700,43750,43550,1071
|
|
20250214,112300,16317066950,43700,43750,43800,43700,95
|
|
20250214,112200,16312906900,43750,43800,43800,43700,84
|
|
20250214,112100,16309232400,43750,43750,43750,43700,92
|
|
20250214,112000,16305211050,43750,43600,43750,43600,395
|
|
20250214,111900,16287939100,43550,43550,43650,43550,174
|
|
20250214,111800,16280356200,43600,43600,43650,43550,418
|
|
20250214,111700,16262133550,43600,43850,43850,43600,1463
|
|
20250214,111600,16198050050,43900,43950,43950,43850,431
|
|
20250214,111500,16179127400,43950,43950,44000,43900,265
|
|
20250214,111400,16167489500,43900,44050,44050,43900,199
|
|
20250214,111300,16158745500,44100,43950,44100,43850,699
|
|
20250214,111200,16128045150,43950,44250,44300,43850,4399
|
|
20250214,111100,15933540050,44250,44200,44300,44150,1358
|
|
20250214,111000,15873504100,44200,44150,44300,44100,3826
|
|
20250214,110900,15704738100,44150,44250,44300,44100,1504
|
|
20250214,110800,15638246250,44300,43950,44350,43950,1491
|
|
20250214,110700,15572379350,43950,43950,44000,43900,907
|
|
20250214,110600,15532546950,44000,44150,44200,44000,1140
|
|
20250214,110500,15482265450,44100,43800,44100,43600,4847
|
|
20250214,110400,15269266400,43800,43700,43850,43600,1709
|
|
20250214,110300,15194487550,43700,43500,43750,43500,1893
|
|
20250214,110200,15111973000,43500,43250,43500,43200,2309
|
|
20250214,110100,15011730700,43200,43000,43200,43000,2029
|
|
20250214,110000,14924198300,43000,42850,43000,42850,1950
|
|
20250214,105900,14840601550,42800,42750,42800,42750,763
|
|
20250214,105800,14807951750,42750,42800,42800,42700,211
|
|
20250214,105700,14798936150,42700,42700,42850,42700,1517
|
|
20250214,105600,14734066150,42700,42600,42900,42600,1422
|
|
20250214,105500,14673343950,42650,42600,42700,42550,2044
|
|
20250214,105400,14586272350,42600,42900,42900,42550,4045
|
|
20250214,105300,14413473050,42900,42900,43000,42900,644
|
|
20250214,105200,14385839700,42900,43100,43100,42900,2680
|
|
20250214,105100,14270600700,43100,43100,43100,43050,304
|
|
20250214,105000,14257510700,43100,43150,43200,43100,221
|
|
20250214,104900,14247984100,43150,43300,43300,43100,1183
|
|
20250214,104800,14196950850,43300,43100,43300,43050,325
|
|
20250214,104700,14182932850,43150,43250,43300,43150,348
|
|
20250214,104600,14167905750,43300,43250,43350,43200,327
|
|
20250214,104500,14153740400,43250,43250,43300,43250,161
|
|
20250214,104400,14146773350,43200,43050,43300,43000,492
|
|
20250214,104300,14125583400,43050,43200,43200,43050,1001
|
|
20250214,104200,14082465400,43100,43250,43300,43100,1732
|
|
20250214,104100,14007720250,43250,43300,43300,43150,1392
|
|
20250214,104000,13947541100,43300,43300,43400,43250,96
|
|
20250214,103900,13943380850,43350,43350,43450,43200,1097
|
|
20250214,103800,13895875750,43350,43300,43350,43150,460
|
|
20250214,103700,13875994000,43300,43300,43450,43250,880
|
|
20250214,103600,13837884450,43300,43150,43300,43150,481
|
|
20250214,103500,13817077150,43150,43300,43400,43050,2423
|
|
20250214,103400,13712307300,43300,43500,43500,43250,2501
|
|
20250214,103300,13603913450,43500,43600,43700,43500,1385
|
|
20250214,103200,13543595250,43550,43650,43650,43550,1114
|
|
20250214,103100,13495068150,43650,43700,43700,43600,633
|
|
20250214,103000,13467438250,43550,44000,44000,43200,5184
|
|
20250214,102900,13240999100,44000,44050,44200,44000,2833
|
|
20250214,102800,13116108050,44000,44300,44300,44000,2569
|
|
20250214,102700,13002923450,44300,44400,44400,44100,1940
|
|
20250214,102600,12916985650,44400,44800,44800,44300,4888
|
|
20250214,102500,12699268250,44750,44900,44900,44700,1777
|
|
20250214,102400,12619630800,44800,44800,44900,44650,2984
|
|
20250214,102300,12486054200,44800,45150,45200,44800,11104
|
|
20250214,102200,11986722250,45050,45050,45300,45050,7052
|
|
20250214,102100,11668126200,45000,44750,45100,44750,12898
|
|
20250214,102000,11088406900,44750,44650,44850,44550,3367
|
|
20250214,101900,10937837300,44650,44450,44700,44350,7520
|
|
20250214,101800,10602346800,44650,44200,44700,44100,13578
|
|
20250214,101700,9999362200,44200,44250,44250,44050,1951
|
|
20250214,101600,9913214500,44250,43500,44300,43500,2381
|
|
20250214,101500,9808282450,43500,44050,44050,43500,2638
|
|
20250214,101400,9692379450,44000,44300,44350,44000,1568
|
|
20250214,101300,9623145650,44350,44450,44450,44150,3790
|
|
20250214,101200,9455283750,44200,43850,44500,43850,8796
|
|
20250214,101100,9066588000,43800,43850,43950,43700,974
|
|
20250214,101000,9023931100,43750,43800,44100,43000,11168
|
|
20250214,100900,8537229500,43500,43750,44100,43500,6391
|
|
20250214,100800,8256430400,43950,43700,44150,43550,9415
|
|
20250214,100700,7842808500,43650,43600,43750,43250,4759
|
|
20250214,100600,7635767350,43600,43450,43800,43450,14258
|
|
20250214,100500,7014265600,43450,42750,43500,42700,8762
|
|
20250214,100400,6636321700,42750,42550,42750,42500,3516
|
|
20250214,100300,6486532300,42500,42200,42700,42150,4125
|
|
20250214,100200,6311386100,42150,42150,42150,42000,1213
|
|
20250214,100100,6260370950,42150,42100,42150,42050,386
|
|
20250214,100000,6244116000,42100,41900,42150,41850,4062
|
|
20250214,095900,6073473150,41900,41650,41900,41650,513
|
|
20250214,095800,6052008700,41850,41700,41900,41700,4288
|
|
20250214,095700,5872538950,41550,41800,41850,41400,4232
|
|
20250214,095600,5695823800,41800,41900,42050,41650,5178
|
|
20250214,095500,5478619400,41800,41250,41800,41250,4462
|
|
20250214,095400,5293204500,41300,41300,41300,41150,512
|
|
20250214,095300,5272081550,41300,40900,41300,40800,2163
|
|
20250214,095200,5183238650,40800,40900,40900,40750,207
|
|
20250214,095100,5174779350,40900,40900,40950,40800,563
|
|
20250214,095000,5151769050,40850,40650,41000,40600,1674
|
|
20250214,094900,5083499500,40650,40700,40700,40500,948
|
|
20250214,094800,5044965400,40700,40350,40750,40300,2892
|
|
20250214,094700,4927870050,40300,40600,40600,40300,5087
|
|
20250214,094600,4722053250,40600,40650,40800,40550,3567
|
|
20250214,094500,4577147250,40750,40800,40800,40600,2813
|
|
20250214,094400,4462689100,40800,40850,40850,40700,2981
|
|
20250214,094300,4341134950,40850,40950,40950,40800,1644
|
|
20250214,094200,4273897450,40850,40850,41000,40800,858
|
|
20250214,094100,4238826700,41050,41150,41150,40750,4947
|
|
20250214,094000,4036492150,41150,40850,41150,40800,2976
|
|
20250214,093900,3914483300,41050,41000,41150,40850,3878
|
|
20250214,093800,3755531950,41050,41400,41400,41000,6221
|
|
20250214,093700,3499507100,41400,41350,41500,41350,1429
|
|
20250214,093600,3440398400,41350,41550,41550,41350,2626
|
|
20250214,093500,3331457300,41500,41650,41700,41500,1195
|
|
20250214,093400,3281764450,41650,41700,41700,41600,1936
|
|
20250214,093300,3201119050,41750,41600,41850,41600,3175
|
|
20250214,093200,3068667400,41650,41550,42050,41500,4817
|
|
20250214,093100,2867421450,41550,41450,41600,41350,1621
|
|
20250214,093000,2800239500,41300,41200,41500,41100,2864
|
|
20250214,092900,2682072000,41100,41700,41700,41050,12313
|
|
20250214,092800,2172285050,41750,42050,42050,41700,6147
|
|
20250214,092700,1915009950,42050,42150,42150,42050,1678
|
|
20250214,092600,1844403050,42150,42200,42250,42100,350
|
|
20250214,092500,1829657100,42100,42250,42300,42100,1924
|
|
20250214,092400,1748506450,42200,42200,42250,42200,58
|
|
20250214,092300,1746057850,42200,42300,42350,42200,702
|
|
20250214,092200,1716387350,42300,42150,42300,42150,1153
|
|
20250214,092100,1667677900,42150,42150,42250,42050,3797
|
|
20250214,092000,1507935250,42100,42250,42250,42100,4580
|
|
20250214,091900,1314796450,42250,42250,42400,42250,1349
|
|
20250214,091800,1257752050,42250,42500,42500,42150,2907
|
|
20250214,091700,1134719000,42500,42700,42700,42500,710
|
|
20250214,091600,1104524750,42700,42750,42800,42500,1646
|
|
20250214,091500,1034378800,42750,43050,43050,42750,1550
|
|
20250214,091400,967999050,43050,43150,43250,42950,1894
|
|
20250214,091300,886281550,43150,43200,43200,43100,1544
|
|
20250214,091200,819672750,43250,42950,43250,42900,1396
|
|
20250214,091100,759552300,42900,43000,43100,42900,127
|
|
20250214,091000,754094450,42800,42750,43000,42550,2185
|
|
20250214,090900,660870100,42750,42650,42750,42600,961
|
|
20250214,090800,619896100,42600,42750,42850,42600,1994
|
|
20250214,090700,534839900,42750,42800,42850,42650,924
|
|
20250214,090600,495370800,42800,42800,42850,42800,785
|
|
20250214,090500,461743800,42800,42850,42900,42800,605
|
|
20250214,090400,435824550,42900,43150,43150,42900,2530
|
|
20250214,090300,327135150,43150,42800,43300,42800,2253
|
|
20250214,090200,229950650,42850,42650,42850,42650,532
|
|
20250214,090100,207197850,42650,42450,42800,42400,1089
|
|
20250214,090000,160790150,42500,42800,42800,42500,3668
|