597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,185400,6318563450,41650,41650,41650,41650,1716
|
|
20250224,185300,6318563450,41650,41650,41650,41650,0
|
|
20250224,185200,6318563450,41650,41650,41650,41650,0
|
|
20250224,185100,6318563450,41650,41650,41650,41650,0
|
|
20250224,185000,6318563450,41650,41650,41650,41650,0
|
|
20250224,184900,6318563450,41650,41650,41650,41650,0
|
|
20250224,184800,6318563450,41650,41650,41650,41650,0
|
|
20250224,184700,6318563450,41650,41650,41650,41650,0
|
|
20250224,184600,6318563450,41650,41650,41650,41650,0
|
|
20250224,184500,6318563450,41650,41650,41650,41650,0
|
|
20250224,184400,6318563450,41650,41650,41650,41650,0
|
|
20250224,184300,6318563450,41650,41650,41650,41650,0
|
|
20250224,184200,6318563450,41650,41650,41650,41650,0
|
|
20250224,184100,6318563450,41650,41650,41650,41650,0
|
|
20250224,184000,6318563450,41650,41650,41650,41650,0
|
|
20250224,183900,6318563450,41650,41650,41650,41650,0
|
|
20250224,183800,6318563450,41650,41650,41650,41650,0
|
|
20250224,183700,6318563450,41650,41650,41650,41650,0
|
|
20250224,183600,6318563450,41650,41650,41650,41650,0
|
|
20250224,183500,6318563450,41650,41650,41650,41650,0
|
|
20250224,183400,6318563450,41650,41650,41650,41650,0
|
|
20250224,183300,6318563450,41650,41650,41650,41650,0
|
|
20250224,183200,6318563450,41650,41650,41650,41650,0
|
|
20250224,183100,6318563450,41650,41650,41650,41650,0
|
|
20250224,183000,6318563450,41650,41650,41650,41650,0
|
|
20250224,182900,6318563450,41650,41650,41650,41650,0
|
|
20250224,182800,6318563450,41650,41650,41650,41650,0
|
|
20250224,182700,6318563450,41650,41650,41650,41650,0
|
|
20250224,182600,6318563450,41650,41650,41650,41650,0
|
|
20250224,182500,6318563450,41650,41650,41650,41650,0
|
|
20250224,182400,6318563450,41650,41650,41650,41650,1716
|
|
20250224,182300,6318563450,41650,41650,41650,41650,0
|
|
20250224,182200,6318563450,41650,41650,41650,41650,0
|
|
20250224,182100,6318563450,41650,41650,41650,41650,0
|
|
20250224,182000,6318563450,41650,41650,41650,41650,0
|
|
20250224,181900,6318563450,41650,41650,41650,41650,0
|
|
20250224,181800,6318563450,41650,41650,41650,41650,0
|
|
20250224,181700,6318563450,41650,41650,41650,41650,0
|
|
20250224,181600,6318563450,41650,41650,41650,41650,0
|
|
20250224,181500,6318563450,41650,41650,41650,41650,0
|
|
20250224,181400,6318563450,41650,41650,41650,41650,0
|
|
20250224,181300,6318563450,41650,41650,41650,41650,0
|
|
20250224,181200,6318563450,41650,41650,41650,41650,0
|
|
20250224,181100,6318563450,41650,41650,41650,41650,0
|
|
20250224,181000,6318563450,41650,41650,41650,41650,0
|
|
20250224,180900,6318563450,41650,41650,41650,41650,0
|
|
20250224,180800,6318563450,41650,41650,41650,41650,0
|
|
20250224,180700,6318563450,41650,41650,41650,41650,0
|
|
20250224,180600,6318563450,41650,41650,41650,41650,0
|
|
20250224,180500,6318563450,41650,41650,41650,41650,0
|
|
20250224,180400,6318563450,41650,41650,41650,41650,0
|
|
20250224,180300,6318563450,41650,41650,41650,41650,0
|
|
20250224,180200,6318563450,41650,41650,41650,41650,0
|
|
20250224,180100,6318563450,41650,41650,41650,41650,0
|
|
20250224,180000,6318563450,41650,41650,41650,41650,0
|
|
20250224,175900,6318563450,41650,41650,41650,41650,0
|
|
20250224,175800,6318563450,41650,41650,41650,41650,0
|
|
20250224,175700,6318563450,41650,41650,41650,41650,0
|
|
20250224,175600,6318563450,41650,41650,41650,41650,0
|
|
20250224,175500,6318563450,41650,41650,41650,41650,0
|
|
20250224,175400,6318563450,41650,41650,41650,41650,1716
|
|
20250224,175300,6318563450,41650,41650,41650,41650,0
|
|
20250224,175200,6318563450,41650,41650,41650,41650,0
|
|
20250224,175100,6318563450,41650,41650,41650,41650,0
|
|
20250224,175000,6318563450,41650,41650,41650,41650,0
|
|
20250224,174900,6318563450,41650,41650,41650,41650,0
|
|
20250224,174800,6318563450,41650,41650,41650,41650,0
|
|
20250224,174700,6318563450,41650,41650,41650,41650,0
|
|
20250224,174600,6318563450,41650,41650,41650,41650,0
|
|
20250224,174500,6318563450,41650,41650,41650,41650,0
|
|
20250224,174400,6318563450,41650,41650,41650,41650,0
|
|
20250224,174300,6318563450,41650,41650,41650,41650,0
|
|
20250224,174200,6318563450,41650,41650,41650,41650,0
|
|
20250224,174100,6318563450,41650,41650,41650,41650,0
|
|
20250224,174000,6318563450,41650,41650,41650,41650,0
|
|
20250224,173900,6318563450,41650,41650,41650,41650,0
|
|
20250224,173800,6318563450,41650,41650,41650,41650,0
|
|
20250224,173700,6318563450,41650,41650,41650,41650,0
|
|
20250224,173600,6318563450,41650,41650,41650,41650,0
|
|
20250224,173500,6318563450,41650,41650,41650,41650,0
|
|
20250224,173400,6318563450,41650,41650,41650,41650,0
|
|
20250224,173300,6318563450,41650,41650,41650,41650,0
|
|
20250224,173200,6318563450,41650,41650,41650,41650,0
|
|
20250224,173100,6318563450,41650,41650,41650,41650,0
|
|
20250224,173000,6318563450,41650,41650,41650,41650,0
|
|
20250224,172900,6318563450,41650,41650,41650,41650,0
|
|
20250224,172800,6318563450,41650,41650,41650,41650,0
|
|
20250224,172700,6318563450,41650,41650,41650,41650,0
|
|
20250224,172600,6318563450,41650,41650,41650,41650,0
|
|
20250224,172500,6318563450,41650,41650,41650,41650,0
|
|
20250224,172400,6318563450,41650,41650,41650,41650,1716
|
|
20250224,172300,6318563450,41650,41650,41650,41650,0
|
|
20250224,172200,6318563450,41650,41650,41650,41650,0
|
|
20250224,172100,6318563450,41650,41650,41650,41650,0
|
|
20250224,172000,6318563450,41650,41650,41650,41650,0
|
|
20250224,171900,6318563450,41650,41650,41650,41650,0
|
|
20250224,171800,6318563450,41650,41650,41650,41650,0
|
|
20250224,171700,6318563450,41650,41650,41650,41650,0
|
|
20250224,171600,6318563450,41650,41650,41650,41650,0
|
|
20250224,171500,6318563450,41650,41650,41650,41650,0
|
|
20250224,171400,6318563450,41650,41650,41650,41650,0
|
|
20250224,171300,6318563450,41650,41650,41650,41650,0
|
|
20250224,171200,6318563450,41650,41650,41650,41650,0
|
|
20250224,171100,6318563450,41650,41650,41650,41650,0
|
|
20250224,171000,6318563450,41650,41650,41650,41650,0
|
|
20250224,170900,6318563450,41650,41650,41650,41650,0
|
|
20250224,170800,6318563450,41650,41650,41650,41650,0
|
|
20250224,170700,6318563450,41650,41650,41650,41650,0
|
|
20250224,170600,6318563450,41650,41650,41650,41650,0
|
|
20250224,170500,6318563450,41650,41650,41650,41650,0
|
|
20250224,170400,6318563450,41650,41650,41650,41650,0
|
|
20250224,170300,6318563450,41650,41650,41650,41650,0
|
|
20250224,170200,6318563450,41650,41650,41650,41650,0
|
|
20250224,170100,6318563450,41650,41650,41650,41650,0
|
|
20250224,170000,6318563450,41650,41650,41650,41650,0
|
|
20250224,165900,6318563450,41650,41650,41650,41650,0
|
|
20250224,165800,6318563450,41650,41650,41650,41650,0
|
|
20250224,165700,6318563450,41650,41650,41650,41650,0
|
|
20250224,165600,6318563450,41650,41650,41650,41650,0
|
|
20250224,165500,6318563450,41650,41650,41650,41650,0
|
|
20250224,165400,6318563450,41650,41650,41650,41650,1716
|
|
20250224,165300,6318563450,41650,41650,41650,41650,0
|
|
20250224,165200,6318563450,41650,41650,41650,41650,0
|
|
20250224,165100,6318563450,41650,41650,41650,41650,0
|
|
20250224,165000,6318563450,41650,41650,41650,41650,0
|
|
20250224,164900,6318563450,41650,41650,41650,41650,0
|
|
20250224,164800,6318563450,41650,41650,41650,41650,0
|
|
20250224,164700,6318563450,41650,41650,41650,41650,0
|
|
20250224,164600,6318563450,41650,41650,41650,41650,0
|
|
20250224,164500,6318563450,41650,41650,41650,41650,0
|
|
20250224,164400,6318563450,41650,41650,41650,41650,0
|
|
20250224,164300,6318563450,41650,41650,41650,41650,0
|
|
20250224,164200,6318563450,41650,41650,41650,41650,0
|
|
20250224,164100,6318563450,41650,41650,41650,41650,0
|
|
20250224,164000,6318563450,41650,41650,41650,41650,0
|
|
20250224,163900,6318563450,41650,41650,41650,41650,0
|
|
20250224,163800,6318563450,41650,41650,41650,41650,0
|
|
20250224,163700,6318563450,41650,41650,41650,41650,0
|
|
20250224,163600,6318563450,41650,41650,41650,41650,0
|
|
20250224,163500,6318563450,41650,41650,41650,41650,0
|
|
20250224,163400,6318563450,41650,41650,41650,41650,0
|
|
20250224,163300,6318563450,41650,41650,41650,41650,0
|
|
20250224,163200,6318563450,41650,41650,41650,41650,0
|
|
20250224,163100,6318563450,41650,41650,41650,41650,0
|
|
20250224,163000,6318563450,41650,41650,41650,41650,0
|
|
20250224,162900,6318563450,41650,41650,41650,41650,0
|
|
20250224,162800,6318563450,41650,41650,41650,41650,0
|
|
20250224,162700,6318563450,41650,41650,41650,41650,0
|
|
20250224,162600,6318563450,41650,41650,41650,41650,0
|
|
20250224,162500,6318563450,41650,41650,41650,41650,0
|
|
20250224,162400,6318563450,41650,41650,41650,41650,1716
|
|
20250224,162300,6318563450,41650,41650,41650,41650,0
|
|
20250224,162200,6318563450,41650,41650,41650,41650,0
|
|
20250224,162100,6318563450,41650,41650,41650,41650,0
|
|
20250224,162000,6318563450,41650,41650,41650,41650,0
|
|
20250224,161900,6318563450,41650,41650,41650,41650,0
|
|
20250224,161800,6318563450,41650,41650,41650,41650,0
|
|
20250224,161700,6318563450,41650,41650,41650,41650,0
|
|
20250224,161600,6318563450,41650,41650,41650,41650,0
|
|
20250224,161500,6318563450,41650,41650,41650,41650,0
|
|
20250224,161400,6318563450,41650,41650,41650,41650,0
|
|
20250224,161300,6318563450,41650,41650,41650,41650,0
|
|
20250224,161200,6318563450,41650,41650,41650,41650,0
|
|
20250224,161100,6318563450,41650,41650,41650,41650,0
|
|
20250224,161000,6318563450,41650,41650,41650,41650,0
|
|
20250224,160900,6318563450,41650,41650,41650,41650,0
|
|
20250224,160800,6318563450,41650,41650,41650,41650,0
|
|
20250224,160700,6318563450,41650,41650,41650,41650,0
|
|
20250224,160600,6318563450,41650,41650,41650,41650,0
|
|
20250224,160500,6318563450,41650,41650,41650,41650,0
|
|
20250224,160400,6318563450,41650,41650,41650,41650,0
|
|
20250224,160300,6318563450,41650,41650,41650,41650,0
|
|
20250224,160200,6318563450,41650,41650,41650,41650,0
|
|
20250224,160100,6318563450,41650,41650,41650,41650,0
|
|
20250224,160000,6318563450,41650,41650,41650,41650,0
|
|
20250224,155900,6318563450,41650,41650,41650,41650,0
|
|
20250224,155800,6318563450,41650,41650,41650,41650,0
|
|
20250224,155700,6318563450,41650,41650,41650,41650,0
|
|
20250224,155600,6318563450,41650,41650,41650,41650,0
|
|
20250224,155500,6318563450,41650,41650,41650,41650,0
|
|
20250224,155400,6318563450,41650,41650,41650,41650,1716
|
|
20250224,155300,6318563450,41650,41650,41650,41650,0
|
|
20250224,155200,6318563450,41650,41650,41650,41650,0
|
|
20250224,155100,6318563450,41650,41650,41650,41650,0
|
|
20250224,155000,6318563450,41650,41650,41650,41650,0
|
|
20250224,154900,6318563450,41650,41650,41650,41650,0
|
|
20250224,154800,6318563450,41650,41650,41650,41650,0
|
|
20250224,154700,6318563450,41650,41650,41650,41650,0
|
|
20250224,154600,6318563450,41650,41650,41650,41650,0
|
|
20250224,154500,6318563450,41650,41650,41650,41650,0
|
|
20250224,154400,6318563450,41650,41650,41650,41650,0
|
|
20250224,154300,6318563450,41650,41650,41650,41650,0
|
|
20250224,154200,6318563450,41650,41650,41650,41650,0
|
|
20250224,154100,6318563450,41650,41650,41650,41650,0
|
|
20250224,154000,6318563450,41650,41650,41650,41650,0
|
|
20250224,153900,6318563450,41650,41650,41650,41650,0
|
|
20250224,153800,6318563450,41650,41650,41650,41650,0
|
|
20250224,153700,6318563450,41650,41650,41650,41650,0
|
|
20250224,153600,6318563450,41650,41650,41650,41650,0
|
|
20250224,153500,6318563450,41650,41650,41650,41650,0
|
|
20250224,153400,6318563450,41650,41650,41650,41650,0
|
|
20250224,153300,6318563450,41650,41650,41650,41650,0
|
|
20250224,153200,6318563450,41650,41650,41650,41650,0
|
|
20250224,153100,6318563450,41650,41650,41650,41650,0
|
|
20250224,153000,6318563450,41650,41650,41650,41650,1716
|
|
20250224,152900,6247092050,41900,41900,41900,41900,0
|
|
20250224,152800,6247092050,41900,41900,41900,41900,0
|
|
20250224,152700,6247092050,41900,41900,41900,41900,0
|
|
20250224,152600,6247092050,41900,41900,41900,41900,0
|
|
20250224,152500,6247092050,41900,41900,41900,41900,0
|
|
20250224,152400,6247092050,41900,41900,41900,41900,0
|
|
20250224,152300,6247092050,41900,41900,41900,41900,0
|
|
20250224,152200,6247092050,41900,41900,41900,41900,0
|
|
20250224,152100,6247092050,41900,41900,41900,41900,0
|
|
20250224,152000,6247092050,41900,41900,41900,41900,0
|
|
20250224,151900,6247092050,41900,41750,41900,41750,159
|
|
20250224,151800,6240440650,41800,41800,41800,41800,24
|
|
20250224,151700,6239437450,41800,41850,41850,41800,47
|
|
20250224,151600,6237471250,41850,41850,41900,41800,195
|
|
20250224,151500,6229316250,41850,41900,41900,41850,337
|
|
20250224,151400,6215199950,41900,41900,41950,41900,620
|
|
20250224,151300,6189221700,41950,41900,41950,41900,368
|
|
20250224,151200,6173801950,41900,41950,41950,41900,80
|
|
20250224,151100,6170447900,42000,41950,42000,41800,263
|
|
20250224,151000,6159409950,42050,41850,42050,41850,455
|
|
20250224,150900,6140339750,41850,41800,41850,41800,217
|
|
20250224,150800,6131268550,41850,41850,41850,41800,88
|
|
20250224,150700,6127588750,41850,41750,41850,41700,428
|
|
20250224,150600,6109706500,41800,41650,41800,41600,1566
|
|
20250224,150500,6044410550,41700,41650,41750,41650,82
|
|
20250224,150400,6040992300,41750,41650,41750,41650,49
|
|
20250224,150300,6038949200,41650,41800,41800,41650,164
|
|
20250224,150200,6032110250,41700,41800,41800,41700,39
|
|
20250224,150100,6030482050,41700,41750,41800,41700,57
|
|
20250224,150000,6028102550,41750,41700,41800,41650,1294
|
|
20250224,145900,5974030850,41750,41700,41750,41650,81
|
|
20250224,145800,5970655750,41700,41700,41800,41650,66
|
|
20250224,145700,5967905350,41650,41650,41700,41650,178
|
|
20250224,145600,5960491350,41700,41700,41700,41650,64
|
|
20250224,145500,5957825250,41650,41650,41700,41650,145
|
|
20250224,145400,5951785400,41650,41700,41700,41600,365
|
|
20250224,145300,5936584150,41650,41700,41700,41650,953
|
|
20250224,145200,5896883400,41750,41750,41750,41700,63
|
|
20250224,145100,5894255400,41700,41700,41750,41650,76
|
|
20250224,145000,5891087500,41650,41750,41750,41650,637
|
|
20250224,144900,5864546550,41700,41700,41750,41700,104
|
|
20250224,144800,5860209300,41700,41800,41800,41700,466
|
|
20250224,144700,5840765150,41750,41800,41800,41750,50
|
|
20250224,144600,5838677250,41700,41850,41850,41700,66
|
|
20250224,144500,5835922100,41750,41800,41850,41750,117
|
|
20250224,144400,5831036000,41850,41750,41850,41750,49
|
|
20250224,144300,5828989800,41750,41700,41850,41700,208
|
|
20250224,144200,5820305500,41700,41850,41850,41700,56
|
|
20250224,144100,5817969100,41700,41750,41750,41650,134
|
|
20250224,144000,5812384050,41850,41700,41900,41650,65
|
|
20250224,143900,5809672900,41700,41850,41900,41650,71
|
|
20250224,143800,5806710600,41650,41800,41800,41600,88
|
|
20250224,143700,5803039000,41650,41900,41950,41600,3031
|
|
20250224,143600,5676556800,41850,41800,41900,41800,41
|
|
20250224,143500,5674842550,41800,41900,41900,41800,50
|
|
20250224,143400,5672752000,41850,41800,41950,41800,49
|
|
20250224,143300,5670703200,41850,41950,41950,41800,45
|
|
20250224,143200,5668821200,41800,41800,41950,41800,69
|
|
20250224,143100,5665934850,41800,41850,41850,41800,244
|
|
20250224,143000,5655732550,41850,42000,42000,41800,53
|
|
20250224,142900,5653515550,41900,41900,41900,41800,52
|
|
20250224,142800,5651340300,41850,41900,41900,41800,60
|
|
20250224,142700,5648831200,41750,41750,41850,41750,423
|
|
20250224,142600,5631155550,42000,41900,42050,41750,1389
|
|
20250224,142500,5573086650,41900,41950,42000,41850,492
|
|
20250224,142400,5552472900,41950,42000,42050,41950,171
|
|
20250224,142300,5545291850,42050,42100,42100,42000,188
|
|
20250224,142200,5537390250,42050,42050,42100,42050,132
|
|
20250224,142100,5531839250,42100,42100,42100,42050,88
|
|
20250224,142000,5528138200,42050,42050,42150,42050,114
|
|
20250224,141900,5523341450,42100,42150,42150,42050,109
|
|
20250224,141800,5518754650,42150,42200,42200,42150,338
|
|
20250224,141700,5504506100,42100,42100,42150,42050,180
|
|
20250224,141600,5496929600,42100,42200,42250,42100,456
|
|
20250224,141500,5477719900,42150,42200,42300,42150,112
|
|
20250224,141400,5472990300,42200,42150,42200,42150,168
|
|
20250224,141300,5465908200,42150,42250,42350,42150,573
|
|
20250224,141200,5441677300,42300,42000,42400,42000,664
|
|
20250224,141100,5413684200,42000,41900,42000,41900,141
|
|
20250224,141000,5407771500,41950,41900,41950,41850,163
|
|
20250224,140900,5400945800,41900,41900,41950,41900,55
|
|
20250224,140800,5398641100,41900,42000,42000,41900,117
|
|
20250224,140700,5393738300,41900,41900,41950,41900,36
|
|
20250224,140600,5392229700,41900,41950,42000,41900,48
|
|
20250224,140500,5390217500,41950,41950,41950,41900,88
|
|
20250224,140400,5386529300,41900,41950,42000,41900,65
|
|
20250224,140300,5383803800,41900,41900,41950,41900,123
|
|
20250224,140200,5378649900,41900,41950,42000,41900,47
|
|
20250224,140100,5376679150,42000,42000,42050,41950,84
|
|
20250224,140000,5373153300,41950,42000,42050,41900,156
|
|
20250224,135900,5366607800,42000,41950,42000,41950,120
|
|
20250224,135800,5361572450,41950,41950,42000,41900,78
|
|
20250224,135700,5358301900,41950,42050,42100,41950,1045
|
|
20250224,135600,5314414950,42050,42050,42100,42050,166
|
|
20250224,135500,5307434400,42100,42100,42100,42050,83
|
|
20250224,135400,5303942500,42100,42100,42150,42100,212
|
|
20250224,135300,5295016100,42100,42100,42150,42050,287
|
|
20250224,135200,5282934550,42100,42200,42300,42100,481
|
|
20250224,135100,5262658850,42200,42200,42200,42200,36
|
|
20250224,135000,5261139650,42200,42300,42350,42200,112
|
|
20250224,134900,5256406100,42300,42250,42300,42250,91
|
|
20250224,134800,5252561300,42250,42250,42450,42250,48
|
|
20250224,134700,5250532300,42250,42400,42500,42250,156
|
|
20250224,134600,5243913850,42450,42250,42450,42250,65
|
|
20250224,134500,5241162800,42250,42400,42500,42250,142
|
|
20250224,134400,5235144100,42250,42300,42400,42250,131
|
|
20250224,134300,5229604500,42350,42300,42350,42250,90
|
|
20250224,134200,5225796550,42300,42300,42300,42250,113
|
|
20250224,134100,5221019400,42300,42350,42350,42250,127
|
|
20250224,134000,5215645900,42450,42300,42450,42300,48
|
|
20250224,133900,5213615350,42250,42450,42450,42250,639
|
|
20250224,133800,5186513200,42500,42500,42550,42450,73
|
|
20250224,133700,5183407850,42500,42500,42550,42500,226
|
|
20250224,133600,5173802750,42500,42550,42600,42500,259
|
|
20250224,133500,5162782000,42600,42600,42600,42550,93
|
|
20250224,133400,5158820250,42600,42650,42650,42600,431
|
|
20250224,133300,5140452150,42650,42550,42650,42550,65
|
|
20250224,133200,5137682000,42550,42600,42650,42550,266
|
|
20250224,133100,5126350250,42600,42550,42600,42550,312
|
|
20250224,133000,5113074450,42550,42500,42600,42500,238
|
|
20250224,132900,5102947200,42550,42550,42550,42550,71
|
|
20250224,132800,5099926150,42550,42750,42800,42500,114
|
|
20250224,132700,5095071350,42600,42400,42850,42400,4896
|
|
20250224,132600,4885812000,42400,42700,42700,42400,463
|
|
20250224,132500,4866120050,42500,42700,42700,42500,1149
|
|
20250224,132400,4817101300,42700,42450,42700,42400,4939
|
|
20250224,132300,4607000850,42450,42200,42450,42200,3221
|
|
20250224,132200,4470672800,42150,42100,42200,42100,80
|
|
20250224,132100,4467300800,42100,42100,42150,42100,24
|
|
20250224,132000,4466290350,42100,42050,42100,42050,79
|
|
20250224,131900,4462968100,42050,42150,42150,42050,20
|
|
20250224,131800,4462126800,42050,42050,42050,42050,5
|
|
20250224,131700,4461916550,42000,41950,42000,41950,193
|
|
20250224,131600,4453811100,42000,41950,42000,41950,546
|
|
20250224,131500,4430879850,41950,41950,42000,41950,7
|
|
20250224,131400,4430586050,42000,41950,42000,41950,34
|
|
20250224,131300,4429159000,41950,41950,41950,41950,16
|
|
20250224,131200,4428487800,42000,41950,42000,41900,61
|
|
20250224,131100,4425928950,41900,41900,41950,41900,10
|
|
20250224,131000,4425509800,41950,41900,41950,41900,38
|
|
20250224,130900,4423916600,41950,41900,41950,41900,5
|
|
20250224,130800,4423706950,41900,41900,41950,41900,9
|
|
20250224,130700,4423329750,41950,41950,41950,41950,11
|
|
20250224,130600,4422868300,42000,41950,42000,41950,63
|
|
20250224,130500,4420225400,41900,41900,41900,41900,2
|
|
20250224,130400,4420141600,41950,41900,41950,41900,20
|
|
20250224,130300,4419303400,41950,41850,41950,41850,96
|
|
20250224,130200,4415281750,41900,41850,41900,41850,13
|
|
20250224,130100,4414737650,41850,41850,41850,41850,0
|
|
20250224,130000,4414737650,41850,41900,41900,41850,116
|
|
20250224,125900,4409878150,41900,41900,41900,41900,56
|
|
20250224,125800,4407531750,41900,41900,41950,41900,157
|
|
20250224,125700,4400953400,41900,41950,41950,41900,27
|
|
20250224,125600,4399821800,42000,41950,42000,41900,56
|
|
20250224,125500,4397474050,41950,41950,41950,41950,46
|
|
20250224,125400,4395544350,41900,42000,42150,41900,156
|
|
20250224,125300,4388996300,42000,42050,42050,42000,49
|
|
20250224,125200,4386937550,42100,42150,42150,42100,19
|
|
20250224,125100,4386137600,42100,42150,42150,42100,1104
|
|
20250224,125000,4339615050,42200,42150,42200,42150,2
|
|
20250224,124900,4339530700,42200,42300,42300,42200,227
|
|
20250224,124800,4329940950,42300,42350,42350,42300,54
|
|
20250224,124700,4327656600,42350,42300,42350,42250,244
|
|
20250224,124600,4317335500,42250,42200,42300,42200,544
|
|
20250224,124500,4294334200,42250,42200,42250,42200,1096
|
|
20250224,124400,4248029000,42200,42200,42250,42200,329
|
|
20250224,124300,4234143150,42150,42150,42200,42150,645
|
|
20250224,124200,4206931400,42150,42100,42150,42100,6
|
|
20250224,124100,4206678550,42100,42150,42150,42100,26
|
|
20250224,124000,4205582800,42150,42150,42200,42150,60
|
|
20250224,123900,4203053750,42150,42200,42200,42150,200
|
|
20250224,123800,4194623700,42200,42150,42250,42150,235
|
|
20250224,123700,4184705850,42200,42200,42200,42200,360
|
|
20250224,123600,4169513850,42200,42000,42200,42000,1054
|
|
20250224,123500,4125106600,42000,42000,42000,42000,40
|
|
20250224,123400,4123426600,42050,42050,42050,41900,63
|
|
20250224,123300,4120782900,41950,41900,42000,41900,116
|
|
20250224,123200,4115913000,41950,42050,42050,41900,135
|
|
20250224,123100,4110245350,42050,41950,42050,41950,91
|
|
20250224,123000,4106423350,41950,41900,41950,41900,35
|
|
20250224,122900,4104955300,42050,42050,42100,42050,364
|
|
20250224,122800,4089644150,41850,41900,42050,41850,353
|
|
20250224,122700,4074822150,42000,41800,42000,41800,754
|
|
20250224,122600,4043295500,41750,41700,41750,41650,132
|
|
20250224,122500,4037790200,41700,41700,41700,41700,7
|
|
20250224,122400,4037498300,41750,41700,41750,41700,171
|
|
20250224,122300,4030367550,41700,41700,41700,41700,68
|
|
20250224,122200,4027531950,41700,41700,41750,41700,20
|
|
20250224,122100,4026697900,41750,41750,41750,41750,45
|
|
20250224,122000,4024819150,41800,41800,41800,41800,6
|
|
20250224,121900,4024568350,41750,41750,41750,41750,31
|
|
20250224,121800,4023274100,41800,41750,41800,41750,9
|
|
20250224,121700,4022898300,41800,41800,41800,41750,86
|
|
20250224,121600,4019303700,41800,41800,41800,41750,62
|
|
20250224,121500,4016712750,41750,41800,41800,41750,114
|
|
20250224,121400,4011948100,41800,41750,41800,41750,9
|
|
20250224,121300,4011572300,41750,41750,41800,41750,106
|
|
20250224,121200,4007141700,41800,41750,41800,41750,10
|
|
20250224,121100,4006724150,41750,41750,41750,41750,233
|
|
20250224,121000,3996996400,41800,41750,41800,41750,160
|
|
20250224,120900,3990316350,41750,41800,41800,41750,35
|
|
20250224,120800,3988854250,41800,41700,41800,41700,105
|
|
20250224,120700,3984469400,41750,41750,41750,41700,21
|
|
20250224,120600,3983592800,41700,41700,41700,41700,37
|
|
20250224,120500,3982049900,41700,41800,41800,41700,4
|
|
20250224,120400,3981883000,41700,41650,41700,41650,30
|
|
20250224,120300,3980632150,41650,41800,41800,41650,111
|
|
20250224,120200,3976003550,41700,41700,41750,41700,87
|
|
20250224,120100,3972372050,41700,41700,41700,41700,17
|
|
20250224,120000,3971663150,41650,41650,41650,41650,21
|
|
20250224,115900,3970788500,41650,41700,41700,41650,37
|
|
20250224,115800,3969245850,41700,41650,41700,41650,60
|
|
20250224,115700,3966746350,41650,41750,41750,41650,70
|
|
20250224,115600,3963827250,41700,41700,41700,41700,20
|
|
20250224,115500,3962993250,41700,41750,41750,41700,12
|
|
20250224,115400,3962492750,41700,41700,41700,41700,71
|
|
20250224,115300,3959532050,41750,41800,41800,41750,19
|
|
20250224,115200,3958738600,41750,41750,41800,41750,24
|
|
20250224,115100,3957736550,41750,41850,41850,41750,131
|
|
20250224,115000,3952260850,41800,41850,41850,41800,71
|
|
20250224,114900,3949292450,41850,41900,41900,41850,26
|
|
20250224,114800,3948204300,41850,41850,41850,41850,10
|
|
20250224,114700,3947785800,41900,41900,41900,41850,18
|
|
20250224,114600,3947032200,41850,42000,42000,41850,31
|
|
20250224,114500,3945733750,42000,42050,42050,42000,456
|
|
20250224,114400,3926580700,42050,42000,42050,42000,20
|
|
20250224,114300,3925740600,42000,42050,42050,42000,25
|
|
20250224,114200,3924690300,42050,42100,42100,42000,132
|
|
20250224,114100,3919139550,42100,42000,42100,42000,86
|
|
20250224,114000,3915526350,42000,42000,42000,41800,237
|
|
20250224,113900,3905598800,42000,42000,42000,42000,124
|
|
20250224,113800,3900390800,42050,42100,42100,42050,2510
|
|
20250224,113700,3794720900,42100,42100,42150,42100,151
|
|
20250224,113600,3788357650,42100,42200,42200,42100,457
|
|
20250224,113500,3769093150,42200,42200,42250,42200,143
|
|
20250224,113400,3763058000,42200,42250,42250,42150,159
|
|
20250224,113300,3756347850,42250,42200,42250,42200,320
|
|
20250224,113200,3742843800,42150,42150,42200,42150,323
|
|
20250224,113100,3729224350,42150,42200,42200,42150,76
|
|
20250224,113000,3726017800,42200,42150,42200,42150,87
|
|
20250224,112900,3722346750,42150,42200,42200,42150,86
|
|
20250224,112800,3718718200,42150,42150,42200,42150,100
|
|
20250224,112700,3714500950,42150,42100,42200,42100,282
|
|
20250224,112600,3702622800,42100,41900,42250,41900,1938
|
|
20250224,112500,3621085900,41900,41950,41950,41900,5
|
|
20250224,112400,3620876250,41950,41500,41950,41500,998
|
|
20250224,112300,3579259950,41550,41550,41550,41550,8
|
|
20250224,112200,3578927550,41550,41550,41600,41500,108
|
|
20250224,112100,3574435400,41500,41550,41600,41500,52
|
|
20250224,112000,3572273600,41550,41500,41600,41500,112
|
|
20250224,111900,3567615150,41600,41500,41600,41500,3
|
|
20250224,111800,3567490550,41550,41650,41650,41500,63
|
|
20250224,111700,3564871550,41600,41500,41600,41500,178
|
|
20250224,111600,3557477700,41500,41500,41500,41450,41
|
|
20250224,111500,3555776400,41500,41450,41500,41450,40
|
|
20250224,111400,3554117300,41450,41450,41450,41400,119
|
|
20250224,111300,3549186800,41450,41450,41500,41450,12
|
|
20250224,111200,3548689200,41450,41450,41450,41450,5
|
|
20250224,111100,3548481950,41450,41450,41450,41450,15
|
|
20250224,111000,3547860200,41450,41500,41500,41450,120
|
|
20250224,110900,3542880850,41500,41450,41500,41450,41
|
|
20250224,110800,3541181200,41450,41450,41450,41400,108
|
|
20250224,110700,3536707100,41450,41300,41450,41300,198
|
|
20250224,110600,3528513800,41300,41350,41350,41300,6
|
|
20250224,110500,3528265750,41300,41250,41300,41200,639
|
|
20250224,110400,3501900350,41200,41200,41250,41200,298
|
|
20250224,110300,3489622700,41250,41200,41250,41200,80
|
|
20250224,110200,3486326250,41200,41300,41300,41200,451
|
|
20250224,110100,3467722500,41300,41350,41350,41250,112
|
|
20250224,110000,3463096800,41350,41300,41350,41300,54
|
|
20250224,105900,3460866450,41300,41300,41350,41300,55
|
|
20250224,105800,3458593300,41300,41300,41350,41300,50
|
|
20250224,105700,3456527950,41300,41300,41350,41300,71
|
|
20250224,105600,3453595450,41350,41400,41400,41300,6
|
|
20250224,105500,3453347450,41350,41350,41400,41350,30
|
|
20250224,105400,3452106900,41300,41300,41350,41300,16
|
|
20250224,105300,3451446050,41350,41300,41350,41300,8
|
|
20250224,105200,3451115350,41350,41300,41350,41300,87
|
|
20250224,105100,3447521950,41300,41400,41450,41300,323
|
|
20250224,105000,3434157400,41450,41400,41450,41400,31
|
|
20250224,104900,3432873800,41450,41400,41450,41400,24
|
|
20250224,104800,3431879900,41450,41450,41450,41400,26
|
|
20250224,104700,3430802500,41500,41400,41500,41400,54
|
|
20250224,104600,3428562100,41450,41450,41500,41450,432
|
|
20250224,104500,3410655600,41500,41450,41500,41400,103
|
|
20250224,104400,3406386350,41450,41500,41500,41400,57
|
|
20250224,104300,3404022200,41500,41450,41500,41300,255
|
|
20250224,104200,3393447100,41450,41350,41450,41350,1353
|
|
20250224,104100,3337432700,41300,41350,41350,41300,35
|
|
20250224,104000,3335986050,41300,41300,41350,41300,20
|
|
20250224,103900,3335159850,41250,41250,41300,41200,78
|
|
20250224,103800,3331942500,41300,41250,41300,41250,13
|
|
20250224,103700,3331405850,41300,41300,41350,41200,217
|
|
20250224,103600,3322452150,41350,41300,41350,41300,68
|
|
20250224,103500,3319643450,41300,41300,41350,41300,12
|
|
20250224,103400,3319147800,41350,41300,41350,41300,141
|
|
20250224,103300,3313324250,41300,41400,41400,41300,391
|
|
20250224,103200,3297156650,41350,41350,41400,41350,6
|
|
20250224,103100,3296908500,41400,41300,41400,41250,554
|
|
20250224,103000,3274040500,41400,41300,41400,41300,35
|
|
20250224,102900,3272593650,41300,41350,41400,41300,138
|
|
20250224,102800,3266891300,41400,41400,41400,41350,223
|
|
20250224,102700,3257664650,41350,41350,41400,41300,1991
|
|
20250224,102600,3175421850,41350,41400,41400,41350,72
|
|
20250224,102500,3172441150,41400,41400,41450,41400,35
|
|
20250224,102400,3170991850,41400,41400,41450,41400,19
|
|
20250224,102300,3170205100,41400,41450,41500,41400,53
|
|
20250224,102200,3168008900,41500,41450,41500,41450,80
|
|
20250224,102100,3164692800,41500,41500,41550,41500,102
|
|
20250224,102000,3160459650,41550,41550,41550,41500,112
|
|
20250224,101900,3155809800,41550,41550,41550,41500,205
|
|
20250224,101800,3147298550,41500,41500,41500,41500,346
|
|
20250224,101700,3132939550,41550,41550,41550,41500,295
|
|
20250224,101600,3120682550,41600,41700,41700,41550,282
|
|
20250224,101500,3108948750,41650,41650,41700,41650,92
|
|
20250224,101400,3105116900,41650,41650,41700,41650,155
|
|
20250224,101300,3098661000,41650,41650,41700,41650,46
|
|
20250224,101200,3096743700,41700,41850,41850,41650,250
|
|
20250224,101100,3086303550,41850,41800,41850,41800,32
|
|
20250224,101000,3084965900,41800,41800,41800,41800,106
|
|
20250224,100900,3080535100,41750,41750,41800,41750,33
|
|
20250224,100800,3079156850,41800,41800,41800,41800,96
|
|
20250224,100700,3075144050,41800,41750,41800,41750,44
|
|
20250224,100600,3073306050,41750,41750,41850,41750,114
|
|
20250224,100500,3068536550,41850,41700,41850,41700,60
|
|
20250224,100400,3066031650,41650,41650,41650,41600,100
|
|
20250224,100300,3061867000,41650,41650,41650,41600,438
|
|
20250224,100200,3043625200,41600,41550,41650,41550,40
|
|
20250224,100100,3041961300,41600,41650,41750,41600,483
|
|
20250224,100000,3021842100,41650,41650,41700,41650,252
|
|
20250224,095900,3011343750,41600,41800,41800,41600,1397
|
|
20250224,095800,2953101550,41800,41900,41900,41800,423
|
|
20250224,095700,2935400650,41900,42100,42100,41900,2266
|
|
20250224,095600,2840390500,42000,42050,42050,42000,375
|
|
20250224,095500,2824628300,42150,42050,42150,42050,145
|
|
20250224,095400,2818529500,42050,42200,42300,42050,454
|
|
20250224,095300,2799376050,42250,42250,42350,42200,353
|
|
20250224,095200,2784441300,42250,42050,42250,42050,38
|
|
20250224,095100,2782839850,42250,42100,42250,42000,1996
|
|
20250224,095000,2698893250,42100,42100,42150,42100,309
|
|
20250224,094900,2685881100,42150,42100,42150,42100,154
|
|
20250224,094800,2679396950,42100,42100,42150,42100,92
|
|
20250224,094700,2675523150,42050,42100,42200,42050,545
|
|
20250224,094600,2652562900,42100,42100,42200,42050,380
|
|
20250224,094500,2636551400,42150,42200,42250,42050,1239
|
|
20250224,094400,2584327250,42300,42150,42450,42100,1111
|
|
20250224,094300,2537315100,42150,42150,42150,42100,288
|
|
20250224,094200,2525177000,42150,42100,42200,42100,326
|
|
20250224,094100,2511433550,42200,42200,42250,42100,80
|
|
20250224,094000,2508056850,42200,42200,42250,42100,259
|
|
20250224,093900,2497127050,42200,42200,42200,42100,145
|
|
20250224,093800,2491012050,42200,42200,42250,42100,103
|
|
20250224,093700,2486672700,42200,42050,42200,42050,1168
|
|
20250224,093600,2437531950,42050,42050,42050,42050,307
|
|
20250224,093500,2424622600,42050,42050,42100,42050,424
|
|
20250224,093400,2406793150,42050,42100,42100,42050,416
|
|
20250224,093300,2389290500,42050,42100,42100,42050,432
|
|
20250224,093200,2371113800,42150,42450,42450,42150,2674
|
|
20250224,093100,2258015350,42450,42300,42450,42300,1403
|
|
20250224,093000,2198506550,42350,42200,42350,42200,624
|
|
20250224,092900,2172114350,42200,42300,42300,42200,334
|
|
20250224,092800,2157994150,42300,42400,42400,42300,477
|
|
20250224,092700,2137800450,42350,42300,42450,42300,588
|
|
20250224,092600,2112863900,42300,42150,42300,42150,1199
|
|
20250224,092500,2062250900,42150,42200,42250,42150,839
|
|
20250224,092400,2026850000,42250,42300,42300,42200,692
|
|
20250224,092300,1997608700,42350,42250,42500,42200,2494
|
|
20250224,092200,1892067200,42200,42050,42250,42050,1457
|
|
20250224,092100,1830616800,42050,41650,42050,41650,645
|
|
20250224,092000,1803585100,41700,41600,41700,41600,362
|
|
20250224,091900,1788505600,41600,41600,41650,41600,206
|
|
20250224,091800,1779929850,41700,41650,41700,41650,231
|
|
20250224,091700,1770307100,41650,41650,41800,41650,300
|
|
20250224,091600,1757801200,41750,41450,41800,41400,922
|
|
20250224,091500,1719346400,41450,41100,41450,40900,1359
|
|
20250224,091400,1663327250,41100,40850,41100,40850,690
|
|
20250224,091300,1635040650,40750,41000,41000,40700,911
|
|
20250224,091200,1597866250,41000,41100,41350,40650,2952
|
|
20250224,091100,1477125000,41050,41350,41350,41050,1841
|
|
20250224,091000,1401339150,41350,41650,41650,41350,1277
|
|
20250224,090900,1348288900,41650,41900,41900,41600,2951
|
|
20250224,090800,1225039700,41900,41900,41950,41850,1799
|
|
20250224,090700,1149627800,41950,42150,42250,41950,2274
|
|
20250224,090600,1054010700,42200,42200,42250,42200,530
|
|
20250224,090500,1031630200,42200,42150,42200,42100,1267
|
|
20250224,090400,978232850,42150,42200,42200,42100,1059
|
|
20250224,090300,933600250,42200,42650,42750,42200,3855
|
|
20250224,090200,769746350,42650,42350,42800,42300,5729
|
|
20250224,090100,525980150,42400,41900,42450,41900,3734
|
|
20250224,090000,368032500,41900,42050,42300,41900,7245
|