714 lines
40 KiB
CSV
714 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,205100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,205000,309867298150,45100,45100,45100,45100,0
|
|
20250212,204900,309867298150,45100,45100,45100,45100,0
|
|
20250212,204800,309867298150,45100,45100,45100,45100,0
|
|
20250212,204700,309867298150,45100,45100,45100,45100,0
|
|
20250212,204600,309867298150,45100,45100,45100,45100,0
|
|
20250212,204500,309867298150,45100,45100,45100,45100,0
|
|
20250212,204400,309867298150,45100,45100,45100,45100,0
|
|
20250212,204300,309867298150,45100,45100,45100,45100,0
|
|
20250212,204200,309867298150,45100,45100,45100,45100,0
|
|
20250212,204100,309867298150,45100,45100,45100,45100,0
|
|
20250212,204000,309867298150,45100,45100,45100,45100,0
|
|
20250212,203900,309867298150,45100,45100,45100,45100,0
|
|
20250212,203800,309867298150,45100,45100,45100,45100,0
|
|
20250212,203700,309867298150,45100,45100,45100,45100,0
|
|
20250212,203600,309867298150,45100,45100,45100,45100,0
|
|
20250212,203500,309867298150,45100,45100,45100,45100,0
|
|
20250212,203400,309867298150,45100,45100,45100,45100,0
|
|
20250212,203300,309867298150,45100,45100,45100,45100,0
|
|
20250212,203200,309867298150,45100,45100,45100,45100,0
|
|
20250212,203100,309867298150,45100,45100,45100,45100,0
|
|
20250212,203000,309867298150,45100,45100,45100,45100,0
|
|
20250212,202900,309867298150,45100,45100,45100,45100,0
|
|
20250212,202800,309867298150,45100,45100,45100,45100,0
|
|
20250212,202700,309867298150,45100,45100,45100,45100,0
|
|
20250212,202600,309867298150,45100,45100,45100,45100,0
|
|
20250212,202500,309867298150,45100,45100,45100,45100,0
|
|
20250212,202400,309867298150,45100,45100,45100,45100,0
|
|
20250212,202300,309867298150,45100,45100,45100,45100,0
|
|
20250212,202200,309867298150,45100,45100,45100,45100,0
|
|
20250212,202100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,202000,309867298150,45100,45100,45100,45100,0
|
|
20250212,201900,309867298150,45100,45100,45100,45100,0
|
|
20250212,201800,309867298150,45100,45100,45100,45100,0
|
|
20250212,201700,309867298150,45100,45100,45100,45100,0
|
|
20250212,201600,309867298150,45100,45100,45100,45100,0
|
|
20250212,201500,309867298150,45100,45100,45100,45100,0
|
|
20250212,201400,309867298150,45100,45100,45100,45100,0
|
|
20250212,201300,309867298150,45100,45100,45100,45100,0
|
|
20250212,201200,309867298150,45100,45100,45100,45100,0
|
|
20250212,201100,309867298150,45100,45100,45100,45100,0
|
|
20250212,201000,309867298150,45100,45100,45100,45100,0
|
|
20250212,200900,309867298150,45100,45100,45100,45100,0
|
|
20250212,200800,309867298150,45100,45100,45100,45100,0
|
|
20250212,200700,309867298150,45100,45100,45100,45100,0
|
|
20250212,200600,309867298150,45100,45100,45100,45100,0
|
|
20250212,200500,309867298150,45100,45100,45100,45100,0
|
|
20250212,200400,309867298150,45100,45100,45100,45100,0
|
|
20250212,200300,309867298150,45100,45100,45100,45100,0
|
|
20250212,200200,309867298150,45100,45100,45100,45100,0
|
|
20250212,200100,309867298150,45100,45100,45100,45100,0
|
|
20250212,200000,309867298150,45100,45100,45100,45100,0
|
|
20250212,195900,309867298150,45100,45100,45100,45100,0
|
|
20250212,195800,309867298150,45100,45100,45100,45100,0
|
|
20250212,195700,309867298150,45100,45100,45100,45100,0
|
|
20250212,195600,309867298150,45100,45100,45100,45100,0
|
|
20250212,195500,309867298150,45100,45100,45100,45100,0
|
|
20250212,195400,309867298150,45100,45100,45100,45100,0
|
|
20250212,195300,309867298150,45100,45100,45100,45100,0
|
|
20250212,195200,309867298150,45100,45100,45100,45100,0
|
|
20250212,195100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,195000,309867298150,45100,45100,45100,45100,0
|
|
20250212,194900,309867298150,45100,45100,45100,45100,0
|
|
20250212,194800,309867298150,45100,45100,45100,45100,0
|
|
20250212,194700,309867298150,45100,45100,45100,45100,0
|
|
20250212,194600,309867298150,45100,45100,45100,45100,0
|
|
20250212,194500,309867298150,45100,45100,45100,45100,0
|
|
20250212,194400,309867298150,45100,45100,45100,45100,0
|
|
20250212,194300,309867298150,45100,45100,45100,45100,0
|
|
20250212,194200,309867298150,45100,45100,45100,45100,0
|
|
20250212,194100,309867298150,45100,45100,45100,45100,0
|
|
20250212,194000,309867298150,45100,45100,45100,45100,0
|
|
20250212,193900,309867298150,45100,45100,45100,45100,0
|
|
20250212,193800,309867298150,45100,45100,45100,45100,0
|
|
20250212,193700,309867298150,45100,45100,45100,45100,0
|
|
20250212,193600,309867298150,45100,45100,45100,45100,0
|
|
20250212,193500,309867298150,45100,45100,45100,45100,0
|
|
20250212,193400,309867298150,45100,45100,45100,45100,0
|
|
20250212,193300,309867298150,45100,45100,45100,45100,0
|
|
20250212,193200,309867298150,45100,45100,45100,45100,0
|
|
20250212,193100,309867298150,45100,45100,45100,45100,0
|
|
20250212,193000,309867298150,45100,45100,45100,45100,0
|
|
20250212,192900,309867298150,45100,45100,45100,45100,0
|
|
20250212,192800,309867298150,45100,45100,45100,45100,0
|
|
20250212,192700,309867298150,45100,45100,45100,45100,0
|
|
20250212,192600,309867298150,45100,45100,45100,45100,0
|
|
20250212,192500,309867298150,45100,45100,45100,45100,0
|
|
20250212,192400,309867298150,45100,45100,45100,45100,0
|
|
20250212,192300,309867298150,45100,45100,45100,45100,0
|
|
20250212,192200,309867298150,45100,45100,45100,45100,0
|
|
20250212,192100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,192000,309867298150,45100,45100,45100,45100,0
|
|
20250212,191900,309867298150,45100,45100,45100,45100,0
|
|
20250212,191800,309867298150,45100,45100,45100,45100,0
|
|
20250212,191700,309867298150,45100,45100,45100,45100,0
|
|
20250212,191600,309867298150,45100,45100,45100,45100,0
|
|
20250212,191500,309867298150,45100,45100,45100,45100,0
|
|
20250212,191400,309867298150,45100,45100,45100,45100,0
|
|
20250212,191300,309867298150,45100,45100,45100,45100,0
|
|
20250212,191200,309867298150,45100,45100,45100,45100,0
|
|
20250212,191100,309867298150,45100,45100,45100,45100,0
|
|
20250212,191000,309867298150,45100,45100,45100,45100,0
|
|
20250212,190900,309867298150,45100,45100,45100,45100,0
|
|
20250212,190800,309867298150,45100,45100,45100,45100,0
|
|
20250212,190700,309867298150,45100,45100,45100,45100,0
|
|
20250212,190600,309867298150,45100,45100,45100,45100,0
|
|
20250212,190500,309867298150,45100,45100,45100,45100,0
|
|
20250212,190400,309867298150,45100,45100,45100,45100,0
|
|
20250212,190300,309867298150,45100,45100,45100,45100,0
|
|
20250212,190200,309867298150,45100,45100,45100,45100,0
|
|
20250212,190100,309867298150,45100,45100,45100,45100,0
|
|
20250212,190000,309867298150,45100,45100,45100,45100,0
|
|
20250212,185900,309867298150,45100,45100,45100,45100,0
|
|
20250212,185800,309867298150,45100,45100,45100,45100,0
|
|
20250212,185700,309867298150,45100,45100,45100,45100,0
|
|
20250212,185600,309867298150,45100,45100,45100,45100,0
|
|
20250212,185500,309867298150,45100,45100,45100,45100,0
|
|
20250212,185400,309867298150,45100,45100,45100,45100,0
|
|
20250212,185300,309867298150,45100,45100,45100,45100,0
|
|
20250212,185200,309867298150,45100,45100,45100,45100,0
|
|
20250212,185100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,185000,309867298150,45100,45100,45100,45100,0
|
|
20250212,184900,309867298150,45100,45100,45100,45100,0
|
|
20250212,184800,309867298150,45100,45100,45100,45100,0
|
|
20250212,184700,309867298150,45100,45100,45100,45100,0
|
|
20250212,184600,309867298150,45100,45100,45100,45100,0
|
|
20250212,184500,309867298150,45100,45100,45100,45100,0
|
|
20250212,184400,309867298150,45100,45100,45100,45100,0
|
|
20250212,184300,309867298150,45100,45100,45100,45100,0
|
|
20250212,184200,309867298150,45100,45100,45100,45100,0
|
|
20250212,184100,309867298150,45100,45100,45100,45100,0
|
|
20250212,184000,309867298150,45100,45100,45100,45100,0
|
|
20250212,183900,309867298150,45100,45100,45100,45100,0
|
|
20250212,183800,309867298150,45100,45100,45100,45100,0
|
|
20250212,183700,309867298150,45100,45100,45100,45100,0
|
|
20250212,183600,309867298150,45100,45100,45100,45100,0
|
|
20250212,183500,309867298150,45100,45100,45100,45100,0
|
|
20250212,183400,309867298150,45100,45100,45100,45100,0
|
|
20250212,183300,309867298150,45100,45100,45100,45100,0
|
|
20250212,183200,309867298150,45100,45100,45100,45100,0
|
|
20250212,183100,309867298150,45100,45100,45100,45100,0
|
|
20250212,183000,309867298150,45100,45100,45100,45100,0
|
|
20250212,182900,309867298150,45100,45100,45100,45100,0
|
|
20250212,182800,309867298150,45100,45100,45100,45100,0
|
|
20250212,182700,309867298150,45100,45100,45100,45100,0
|
|
20250212,182600,309867298150,45100,45100,45100,45100,0
|
|
20250212,182500,309867298150,45100,45100,45100,45100,0
|
|
20250212,182400,309867298150,45100,45100,45100,45100,0
|
|
20250212,182300,309867298150,45100,45100,45100,45100,0
|
|
20250212,182200,309867298150,45100,45100,45100,45100,0
|
|
20250212,182100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,182000,309867298150,45100,45100,45100,45100,0
|
|
20250212,181900,309867298150,45100,45100,45100,45100,0
|
|
20250212,181800,309867298150,45100,45100,45100,45100,0
|
|
20250212,181700,309867298150,45100,45100,45100,45100,0
|
|
20250212,181600,309867298150,45100,45100,45100,45100,0
|
|
20250212,181500,309867298150,45100,45100,45100,45100,0
|
|
20250212,181400,309867298150,45100,45100,45100,45100,0
|
|
20250212,181300,309867298150,45100,45100,45100,45100,0
|
|
20250212,181200,309867298150,45100,45100,45100,45100,0
|
|
20250212,181100,309867298150,45100,45100,45100,45100,0
|
|
20250212,181000,309867298150,45100,45100,45100,45100,0
|
|
20250212,180900,309867298150,45100,45100,45100,45100,0
|
|
20250212,180800,309867298150,45100,45100,45100,45100,0
|
|
20250212,180700,309867298150,45100,45100,45100,45100,0
|
|
20250212,180600,309867298150,45100,45100,45100,45100,0
|
|
20250212,180500,309867298150,45100,45100,45100,45100,0
|
|
20250212,180400,309867298150,45100,45100,45100,45100,0
|
|
20250212,180300,309867298150,45100,45100,45100,45100,0
|
|
20250212,180200,309867298150,45100,45100,45100,45100,0
|
|
20250212,180100,309867298150,45100,45100,45100,45100,0
|
|
20250212,180000,309867298150,45100,45100,45100,45100,0
|
|
20250212,175900,309867298150,45100,45100,45100,45100,0
|
|
20250212,175800,309867298150,45100,45100,45100,45100,0
|
|
20250212,175700,309867298150,45100,45100,45100,45100,0
|
|
20250212,175600,309867298150,45100,45100,45100,45100,0
|
|
20250212,175500,309867298150,45100,45100,45100,45100,0
|
|
20250212,175400,309867298150,45100,45100,45100,45100,0
|
|
20250212,175300,309867298150,45100,45100,45100,45100,0
|
|
20250212,175200,309867298150,45100,45100,45100,45100,0
|
|
20250212,175100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,175000,309867298150,45100,45100,45100,45100,0
|
|
20250212,174900,309867298150,45100,45100,45100,45100,0
|
|
20250212,174800,309867298150,45100,45100,45100,45100,0
|
|
20250212,174700,309867298150,45100,45100,45100,45100,0
|
|
20250212,174600,309867298150,45100,45100,45100,45100,0
|
|
20250212,174500,309867298150,45100,45100,45100,45100,0
|
|
20250212,174400,309867298150,45100,45100,45100,45100,0
|
|
20250212,174300,309867298150,45100,45100,45100,45100,0
|
|
20250212,174200,309867298150,45100,45100,45100,45100,0
|
|
20250212,174100,309867298150,45100,45100,45100,45100,0
|
|
20250212,174000,309867298150,45100,45100,45100,45100,0
|
|
20250212,173900,309867298150,45100,45100,45100,45100,0
|
|
20250212,173800,309867298150,45100,45100,45100,45100,0
|
|
20250212,173700,309867298150,45100,45100,45100,45100,0
|
|
20250212,173600,309867298150,45100,45100,45100,45100,0
|
|
20250212,173500,309867298150,45100,45100,45100,45100,0
|
|
20250212,173400,309867298150,45100,45100,45100,45100,0
|
|
20250212,173300,309867298150,45100,45100,45100,45100,0
|
|
20250212,173200,309867298150,45100,45100,45100,45100,0
|
|
20250212,173100,309867298150,45100,45100,45100,45100,0
|
|
20250212,173000,309867298150,45100,45100,45100,45100,0
|
|
20250212,172900,309867298150,45100,45100,45100,45100,0
|
|
20250212,172800,309867298150,45100,45100,45100,45100,0
|
|
20250212,172700,309867298150,45100,45100,45100,45100,0
|
|
20250212,172600,309867298150,45100,45100,45100,45100,0
|
|
20250212,172500,309867298150,45100,45100,45100,45100,0
|
|
20250212,172400,309867298150,45100,45100,45100,45100,0
|
|
20250212,172300,309867298150,45100,45100,45100,45100,0
|
|
20250212,172200,309867298150,45100,45100,45100,45100,0
|
|
20250212,172100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,172000,309867298150,45100,45100,45100,45100,0
|
|
20250212,171900,309867298150,45100,45100,45100,45100,0
|
|
20250212,171800,309867298150,45100,45100,45100,45100,0
|
|
20250212,171700,309867298150,45100,45100,45100,45100,0
|
|
20250212,171600,309867298150,45100,45100,45100,45100,0
|
|
20250212,171500,309867298150,45100,45100,45100,45100,0
|
|
20250212,171400,309867298150,45100,45100,45100,45100,0
|
|
20250212,171300,309867298150,45100,45100,45100,45100,0
|
|
20250212,171200,309867298150,45100,45100,45100,45100,0
|
|
20250212,171100,309867298150,45100,45100,45100,45100,0
|
|
20250212,171000,309867298150,45100,45100,45100,45100,0
|
|
20250212,170900,309867298150,45100,45100,45100,45100,0
|
|
20250212,170800,309867298150,45100,45100,45100,45100,0
|
|
20250212,170700,309867298150,45100,45100,45100,45100,0
|
|
20250212,170600,309867298150,45100,45100,45100,45100,0
|
|
20250212,170500,309867298150,45100,45100,45100,45100,0
|
|
20250212,170400,309867298150,45100,45100,45100,45100,0
|
|
20250212,170300,309867298150,45100,45100,45100,45100,0
|
|
20250212,170200,309867298150,45100,45100,45100,45100,0
|
|
20250212,170100,309867298150,45100,45100,45100,45100,0
|
|
20250212,170000,309867298150,45100,45100,45100,45100,0
|
|
20250212,165900,309867298150,45100,45100,45100,45100,0
|
|
20250212,165800,309867298150,45100,45100,45100,45100,0
|
|
20250212,165700,309867298150,45100,45100,45100,45100,0
|
|
20250212,165600,309867298150,45100,45100,45100,45100,0
|
|
20250212,165500,309867298150,45100,45100,45100,45100,0
|
|
20250212,165400,309867298150,45100,45100,45100,45100,0
|
|
20250212,165300,309867298150,45100,45100,45100,45100,0
|
|
20250212,165200,309867298150,45100,45100,45100,45100,0
|
|
20250212,165100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,165000,309867298150,45100,45100,45100,45100,0
|
|
20250212,164900,309867298150,45100,45100,45100,45100,0
|
|
20250212,164800,309867298150,45100,45100,45100,45100,0
|
|
20250212,164700,309867298150,45100,45100,45100,45100,0
|
|
20250212,164600,309867298150,45100,45100,45100,45100,0
|
|
20250212,164500,309867298150,45100,45100,45100,45100,0
|
|
20250212,164400,309867298150,45100,45100,45100,45100,0
|
|
20250212,164300,309867298150,45100,45100,45100,45100,0
|
|
20250212,164200,309867298150,45100,45100,45100,45100,0
|
|
20250212,164100,309867298150,45100,45100,45100,45100,0
|
|
20250212,164000,309867298150,45100,45100,45100,45100,0
|
|
20250212,163900,309867298150,45100,45100,45100,45100,0
|
|
20250212,163800,309867298150,45100,45100,45100,45100,0
|
|
20250212,163700,309867298150,45100,45100,45100,45100,0
|
|
20250212,163600,309867298150,45100,45100,45100,45100,0
|
|
20250212,163500,309867298150,45100,45100,45100,45100,0
|
|
20250212,163400,309867298150,45100,45100,45100,45100,0
|
|
20250212,163300,309867298150,45100,45100,45100,45100,0
|
|
20250212,163200,309867298150,45100,45100,45100,45100,0
|
|
20250212,163100,309867298150,45100,45100,45100,45100,0
|
|
20250212,163000,309867298150,45100,45100,45100,45100,0
|
|
20250212,162900,309867298150,45100,45100,45100,45100,0
|
|
20250212,162800,309867298150,45100,45100,45100,45100,0
|
|
20250212,162700,309867298150,45100,45100,45100,45100,0
|
|
20250212,162600,309867298150,45100,45100,45100,45100,0
|
|
20250212,162500,309867298150,45100,45100,45100,45100,0
|
|
20250212,162400,309867298150,45100,45100,45100,45100,0
|
|
20250212,162300,309867298150,45100,45100,45100,45100,0
|
|
20250212,162200,309867298150,45100,45100,45100,45100,0
|
|
20250212,162100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,162000,309867298150,45100,45100,45100,45100,0
|
|
20250212,161900,309867298150,45100,45100,45100,45100,0
|
|
20250212,161800,309867298150,45100,45100,45100,45100,0
|
|
20250212,161700,309867298150,45100,45100,45100,45100,0
|
|
20250212,161600,309867298150,45100,45100,45100,45100,0
|
|
20250212,161500,309867298150,45100,45100,45100,45100,0
|
|
20250212,161400,309867298150,45100,45100,45100,45100,0
|
|
20250212,161300,309867298150,45100,45100,45100,45100,0
|
|
20250212,161200,309867298150,45100,45100,45100,45100,0
|
|
20250212,161100,309867298150,45100,45100,45100,45100,0
|
|
20250212,161000,309867298150,45100,45100,45100,45100,0
|
|
20250212,160900,309867298150,45100,45100,45100,45100,0
|
|
20250212,160800,309867298150,45100,45100,45100,45100,0
|
|
20250212,160700,309867298150,45100,45100,45100,45100,0
|
|
20250212,160600,309867298150,45100,45100,45100,45100,0
|
|
20250212,160500,309867298150,45100,45100,45100,45100,0
|
|
20250212,160400,309867298150,45100,45100,45100,45100,0
|
|
20250212,160300,309867298150,45100,45100,45100,45100,0
|
|
20250212,160200,309867298150,45100,45100,45100,45100,0
|
|
20250212,160100,309867298150,45100,45100,45100,45100,0
|
|
20250212,160000,309867298150,45100,45100,45100,45100,0
|
|
20250212,155900,309867298150,45100,45100,45100,45100,0
|
|
20250212,155800,309867298150,45100,45100,45100,45100,0
|
|
20250212,155700,309867298150,45100,45100,45100,45100,0
|
|
20250212,155600,309867298150,45100,45100,45100,45100,0
|
|
20250212,155500,309867298150,45100,45100,45100,45100,0
|
|
20250212,155400,309867298150,45100,45100,45100,45100,0
|
|
20250212,155300,309867298150,45100,45100,45100,45100,0
|
|
20250212,155200,309867298150,45100,45100,45100,45100,0
|
|
20250212,155100,309867298150,45100,45100,45100,45100,17730
|
|
20250212,155000,309867298150,45100,45100,45100,45100,0
|
|
20250212,154900,309867298150,45100,45100,45100,45100,0
|
|
20250212,154800,309867298150,45100,45100,45100,45100,0
|
|
20250212,154700,309867298150,45100,45100,45100,45100,0
|
|
20250212,154600,309867298150,45100,45100,45100,45100,0
|
|
20250212,154500,309867298150,45100,45100,45100,45100,0
|
|
20250212,154400,309867298150,45100,45100,45100,45100,0
|
|
20250212,154300,309867298150,45100,45100,45100,45100,0
|
|
20250212,154200,309867298150,45100,45100,45100,45100,0
|
|
20250212,154100,309867298150,45100,45100,45100,45100,0
|
|
20250212,154000,309867298150,45100,45100,45100,45100,0
|
|
20250212,153900,309867298150,45100,45100,45100,45100,0
|
|
20250212,153800,309867298150,45100,45100,45100,45100,0
|
|
20250212,153700,309867298150,45100,45100,45100,45100,0
|
|
20250212,153600,309867298150,45100,45100,45100,45100,0
|
|
20250212,153500,309867298150,45100,45100,45100,45100,0
|
|
20250212,153400,309867298150,45100,45100,45100,45100,0
|
|
20250212,153300,309867298150,45100,45100,45100,45100,0
|
|
20250212,153200,309867298150,45100,45100,45100,45100,0
|
|
20250212,153100,309867298150,45100,45100,45100,45100,0
|
|
20250212,153000,309867298150,45100,45100,45100,45100,17730
|
|
20250212,152900,309067675150,45100,45100,45100,45100,0
|
|
20250212,152800,309067675150,45100,45100,45100,45100,0
|
|
20250212,152700,309067675150,45100,45100,45100,45100,0
|
|
20250212,152600,309067675150,45100,45100,45100,45100,0
|
|
20250212,152500,309067675150,45100,45100,45100,45100,0
|
|
20250212,152400,309067675150,45100,45100,45100,45100,0
|
|
20250212,152300,309067675150,45100,45100,45100,45100,0
|
|
20250212,152200,309067675150,45100,45100,45100,45100,0
|
|
20250212,152100,309067675150,45100,45100,45100,45100,0
|
|
20250212,152000,309067675150,45100,45100,45100,45100,0
|
|
20250212,151900,309067675150,45100,44900,45100,44850,108371
|
|
20250212,151800,304183792950,44900,44950,45000,44700,29660
|
|
20250212,151700,302852893200,44850,43400,44950,43400,38561
|
|
20250212,151600,301143152050,43400,42950,43500,42950,9889
|
|
20250212,151500,300715204500,42950,43000,43050,42550,22008
|
|
20250212,151400,299772668500,43000,43600,43700,43000,19449
|
|
20250212,151300,298929926800,43650,42700,43700,42650,15915
|
|
20250212,151200,298241825900,42700,43700,43700,42550,60878
|
|
20250212,151100,295616707950,43650,44150,44150,43550,24042
|
|
20250212,151000,294563092800,44050,44100,44200,44050,6745
|
|
20250212,150900,294265477900,44150,44250,44300,44100,3495
|
|
20250212,150800,294111044300,44250,44300,44350,44150,3340
|
|
20250212,150700,293963103450,44300,44300,44350,44100,3874
|
|
20250212,150600,293791763450,44300,44050,44300,44050,6744
|
|
20250212,150500,293493828400,44050,44200,44200,44000,4705
|
|
20250212,150400,293286414850,44200,44300,44300,44100,2725
|
|
20250212,150300,293165946250,44300,44200,44300,44100,2749
|
|
20250212,150200,293044286400,44150,44150,44250,44100,1795
|
|
20250212,150100,292965021400,44150,44050,44300,44050,2784
|
|
20250212,150000,292842097950,44050,44250,44300,44000,6280
|
|
20250212,145900,292564744200,44300,44250,44300,44250,2546
|
|
20250212,145800,292452031750,44250,44400,44400,44250,4499
|
|
20250212,145700,292252672500,44350,44350,44400,44300,2750
|
|
20250212,145600,292130644100,44350,44150,44400,44150,4058
|
|
20250212,145500,291950735850,44250,43900,44250,43850,5945
|
|
20250212,145400,291688925450,43850,44150,44150,43850,13629
|
|
20250212,145300,291089452850,44100,44200,44400,44100,2801
|
|
20250212,145200,290965693700,44200,44200,44250,44050,4915
|
|
20250212,145100,290748723500,44200,44150,44250,44000,7385
|
|
20250212,145000,290422804750,44150,44350,44400,44000,21292
|
|
20250212,144900,289482928300,44400,44450,44500,44350,6334
|
|
20250212,144800,289201514700,44500,44500,44700,44450,9598
|
|
20250212,144700,288773759500,44600,44550,44600,44500,2274
|
|
20250212,144600,288672407650,44600,44550,44650,44500,2282
|
|
20250212,144500,288570657950,44600,44600,44600,44450,1920
|
|
20250212,144400,288485194650,44550,44550,44600,44500,3284
|
|
20250212,144300,288338861000,44550,44550,44550,44450,2195
|
|
20250212,144200,288241131050,44550,44450,44600,44400,8441
|
|
20250212,144100,287865375600,44450,44350,44450,44350,2874
|
|
20250212,144000,287737697950,44350,44400,44450,44300,2669
|
|
20250212,143900,287619216800,44400,44450,44450,44100,9728
|
|
20250212,143800,287188737850,44400,44500,44550,44300,3056
|
|
20250212,143700,287053001200,44500,44350,44650,44300,18244
|
|
20250212,143600,286241670950,44350,44250,44350,44250,2457
|
|
20250212,143500,286132799050,44250,44350,44400,44250,2628
|
|
20250212,143400,286016315950,44350,44300,44350,44250,2011
|
|
20250212,143300,285927200600,44300,44150,44350,44150,2526
|
|
20250212,143200,285815373600,44200,44200,44250,44000,7636
|
|
20250212,143100,285478669050,44200,44300,44400,44200,4435
|
|
20250212,143000,285282163150,44350,44250,44400,44200,1922
|
|
20250212,142900,285196982950,44250,44100,44300,44100,2699
|
|
20250212,142800,285077669900,44200,44100,44300,44050,3867
|
|
20250212,142700,284906983000,44100,44300,44300,44100,2626
|
|
20250212,142600,284790996150,44300,44300,44350,44100,2399
|
|
20250212,142500,284684836950,44300,44200,44550,44050,11135
|
|
20250212,142400,284193168850,44150,44400,44400,44150,6466
|
|
20250212,142300,283907153350,44400,44400,44500,44350,2057
|
|
20250212,142200,283815761000,44450,44200,44500,44200,3447
|
|
20250212,142100,283662766200,44250,44250,44300,44200,3929
|
|
20250212,142000,283488959450,44250,44350,44400,44250,2562
|
|
20250212,141900,283375463700,44350,44400,44600,44350,6878
|
|
20250212,141800,283069746100,44400,44300,44400,44250,2005
|
|
20250212,141700,282980965550,44300,44250,44300,44200,3038
|
|
20250212,141600,282846601300,44250,44250,44250,44100,3418
|
|
20250212,141500,282695559650,44250,44400,44400,44100,10830
|
|
20250212,141400,282216753850,44300,44250,44450,44150,6436
|
|
20250212,141300,281931859800,44200,44600,44650,44200,7446
|
|
20250212,141200,281600950000,44600,44650,44700,44500,4013
|
|
20250212,141100,281421761250,44650,44500,44650,44400,8476
|
|
20250212,141000,281044521150,44500,44450,44550,44400,4948
|
|
20250212,140900,280824480900,44450,44550,44600,44450,6330
|
|
20250212,140800,280542642600,44500,44300,44550,44250,12208
|
|
20250212,140700,280000093700,44300,44350,44400,44250,3569
|
|
20250212,140600,279841989550,44350,44450,44500,44250,5284
|
|
20250212,140500,279607594450,44400,44250,44450,44200,6054
|
|
20250212,140400,279339322000,44300,44050,44300,44000,8914
|
|
20250212,140300,278945537100,44000,43850,44050,43800,11315
|
|
20250212,140200,278448862200,43850,44000,44000,43850,10797
|
|
20250212,140100,277974483550,44000,44100,44250,43950,13456
|
|
20250212,140000,277381764050,44100,44100,44350,43800,43634
|
|
20250212,135900,275459978600,44150,45100,45100,44100,116609
|
|
20250212,135800,270213244750,45100,45000,45100,44850,134077
|
|
20250212,135700,264167000350,44900,45000,45100,44800,53974
|
|
20250212,135600,261736444050,45000,44850,45000,44800,17709
|
|
20250212,135500,260940877800,44800,44800,44900,44750,5567
|
|
20250212,135400,260691201950,44850,44700,44850,44700,6432
|
|
20250212,135300,260403159400,44750,44700,44800,44700,5052
|
|
20250212,135200,260177086150,44700,44800,44800,44600,5255
|
|
20250212,135100,259942104350,44750,44900,44900,44750,8704
|
|
20250212,135000,259551664250,44850,44650,44900,44550,9552
|
|
20250212,134900,259123754850,44600,44500,44650,44450,12103
|
|
20250212,134800,258584054800,44500,44400,44550,44400,4900
|
|
20250212,134700,258366104200,44400,44450,44500,44400,4209
|
|
20250212,134600,258178980250,44450,44500,44550,44400,7168
|
|
20250212,134500,257860314500,44450,44550,44550,44450,5069
|
|
20250212,134400,257634702300,44500,44550,44550,44450,4126
|
|
20250212,134300,257451023350,44500,44450,44550,44450,4388
|
|
20250212,134200,257255731300,44500,44450,44550,44400,7748
|
|
20250212,134100,256911051300,44450,44400,44500,44300,6575
|
|
20250212,134000,256619120100,44350,44150,44550,44150,5666
|
|
20250212,133900,256367594050,44200,44500,44500,44100,7977
|
|
20250212,133800,256013828900,44450,44300,44500,44300,6448
|
|
20250212,133700,255727447900,44300,44100,44450,44100,10194
|
|
20250212,133600,255276077850,44100,44050,44150,43950,3574
|
|
20250212,133500,255118548600,44050,43800,44050,43800,3417
|
|
20250212,133400,254968246800,43800,43800,44000,43700,6472
|
|
20250212,133300,254684308150,43850,43850,43900,43800,2706
|
|
20250212,133200,254565695000,43850,43900,43950,43850,2844
|
|
20250212,133100,254440840750,43950,43800,44000,43700,3544
|
|
20250212,133000,254285535000,43850,43700,43950,43700,3439
|
|
20250212,132900,254134775450,43700,43600,43800,43500,8225
|
|
20250212,132800,253776563650,43600,44050,44100,43500,17223
|
|
20250212,132700,253023511100,44050,44050,44100,43950,3023
|
|
20250212,132600,252890434300,44050,44000,44150,43950,3659
|
|
20250212,132500,252729294050,44000,44050,44050,43950,3315
|
|
20250212,132400,252583389100,44050,44150,44150,44000,6985
|
|
20250212,132300,252275639700,44100,44250,44300,44100,7631
|
|
20250212,132200,251938338200,44250,44150,44300,44150,6839
|
|
20250212,132100,251635738900,44150,44000,44250,43900,5826
|
|
20250212,132000,251378706150,43900,43850,44050,43800,7148
|
|
20250212,131900,251064948500,43850,43850,43950,43800,6243
|
|
20250212,131800,250791079900,43900,43650,43900,43600,6954
|
|
20250212,131700,250486859150,43600,43750,43800,43500,16397
|
|
20250212,131600,249772114350,43750,43850,43900,43700,8658
|
|
20250212,131500,249393182350,43850,43900,43950,43750,4797
|
|
20250212,131400,249182847200,43850,43900,43950,43750,8721
|
|
20250212,131300,248800616500,43900,43850,43950,43850,4129
|
|
20250212,131200,248619305700,43850,44050,44150,43800,10138
|
|
20250212,131100,248174065600,44000,44100,44150,44000,4982
|
|
20250212,131000,247954446450,44100,44050,44250,43950,8046
|
|
20250212,130900,247599474700,44000,44100,44150,43950,9711
|
|
20250212,130800,247172117850,44100,43950,44250,43950,8404
|
|
20250212,130700,246801264250,43950,44300,44300,43900,19567
|
|
20250212,130600,245939087350,44250,44250,44400,44000,19789
|
|
20250212,130500,245065625900,44300,44850,44900,44250,16156
|
|
20250212,130400,244344170800,44850,44750,45000,44700,18341
|
|
20250212,130300,243521000200,44700,44600,45100,44100,113811
|
|
20250212,130200,238404217600,44450,44500,44750,44150,30895
|
|
20250212,130100,237030333650,44500,43900,44600,43900,36468
|
|
20250212,130000,235415652950,43900,43450,43900,43450,23868
|
|
20250212,125900,234371694700,43500,43100,43500,43100,6843
|
|
20250212,125800,234075105950,43150,43450,43450,43050,20076
|
|
20250212,125700,233208353500,43450,43400,43650,43250,34417
|
|
20250212,125600,231712406750,43400,43100,43550,43000,19715
|
|
20250212,125500,230857921950,43000,43000,43350,43000,35335
|
|
20250212,125400,229333023650,43000,42850,43250,42850,36955
|
|
20250212,125300,227742314050,42850,42500,42900,42500,31423
|
|
20250212,125200,226397813500,42500,42900,43100,42200,80569
|
|
20250212,125100,222957752300,42850,43650,43850,42700,82555
|
|
20250212,125000,219406539550,43650,45100,45100,43350,301877
|
|
20250212,124900,205867442250,45100,45100,45100,45100,14795
|
|
20250212,124800,205200187750,45100,45100,45100,45100,1834
|
|
20250212,124700,205117474350,45100,45100,45100,45100,652
|
|
20250212,124600,205088069150,45100,45100,45100,45100,1452
|
|
20250212,124500,205022583950,45100,45100,45100,45100,1158
|
|
20250212,124400,204970358150,45100,45100,45100,45100,912
|
|
20250212,124300,204929226950,45100,45100,45100,45100,2435
|
|
20250212,124200,204819408450,45100,45100,45100,45100,3196
|
|
20250212,124100,204675268850,45100,45100,45100,45100,4825
|
|
20250212,124000,204457661350,45100,44950,45100,44900,341583
|
|
20250212,123900,189053958600,44950,44550,45000,44500,26109
|
|
20250212,123800,187884476600,44500,44700,44750,44500,11288
|
|
20250212,123700,187381045700,44700,44850,44950,44500,15706
|
|
20250212,123600,186678055150,44900,44600,45000,44550,78611
|
|
20250212,123500,183147824450,44600,44500,44600,44450,10853
|
|
20250212,123400,182664653900,44500,44150,44500,44050,12650
|
|
20250212,123300,182103910150,44100,44600,44700,43950,24213
|
|
20250212,123200,181031421600,44600,44300,44600,44250,55406
|
|
20250212,123100,178566682000,44300,43800,44300,43750,55202
|
|
20250212,123000,176142612250,43750,43500,43800,43400,42838
|
|
20250212,122900,174273881800,43500,43000,43500,43000,18498
|
|
20250212,122800,173471488250,43000,43000,43100,42750,8756
|
|
20250212,122700,173095437000,43000,42750,43000,42600,13181
|
|
20250212,122600,172530001350,42850,42350,42850,42350,10496
|
|
20250212,122500,172081990950,42350,42500,42500,42200,13091
|
|
20250212,122400,171527431300,42500,42200,42500,42150,19597
|
|
20250212,122300,170696671950,42100,41900,42250,41850,9512
|
|
20250212,122200,170297169800,41900,41750,41900,41400,25068
|
|
20250212,122100,169253959300,41800,42650,42650,41450,33156
|
|
20250212,122000,167865714200,42450,42900,42950,42450,15654
|
|
20250212,121900,167197548850,42850,43000,43000,42800,4934
|
|
20250212,121800,166986087250,43000,42950,43050,42750,10940
|
|
20250212,121700,166517691750,42900,43450,43450,42900,13485
|
|
20250212,121600,165935897800,43450,43450,43500,43400,15494
|
|
20250212,121500,165262378350,43400,43150,43500,43150,5087
|
|
20250212,121400,165041630800,43150,43250,43250,43050,8002
|
|
20250212,121300,164696549500,43200,43450,43500,43150,10548
|
|
20250212,121200,164238920250,43400,43500,43500,43350,18395
|
|
20250212,121100,163439907750,43500,43150,43500,43150,34451
|
|
20250212,121000,161948160900,43200,43100,43200,43050,14790
|
|
20250212,120900,161310447850,43100,42950,43100,42900,27149
|
|
20250212,120800,160142681600,42950,42850,42950,42800,2738
|
|
20250212,120700,160025179650,42850,42850,42900,42750,2696
|
|
20250212,120600,159909705450,42800,42800,42850,42750,2460
|
|
20250212,120500,159804444300,42750,42900,42900,42750,8171
|
|
20250212,120400,159454122950,42900,42850,42900,42850,3591
|
|
20250212,120300,159300110300,42850,42800,42900,42800,4002
|
|
20250212,120200,159128584750,42800,42850,42850,42750,2435
|
|
20250212,120100,159024411050,42800,42950,42950,42750,4597
|
|
20250212,120000,158827403300,42950,42950,42950,42900,6716
|
|
20250212,115900,158539012450,42950,42700,42950,42700,15300
|
|
20250212,115800,157883694100,42750,42700,42750,42700,1438
|
|
20250212,115700,157822243450,42750,42700,42750,42650,5587
|
|
20250212,115600,157583656400,42650,42700,42700,42650,2491
|
|
20250212,115500,157477363650,42700,42700,42750,42650,4532
|
|
20250212,115400,157283865450,42650,42550,42650,42550,4205
|
|
20250212,115300,157104671900,42550,42250,42600,42250,3795
|
|
20250212,115200,156943713300,42250,42300,42300,42250,2581
|
|
20250212,115100,156834628000,42250,42250,42300,42150,4052
|
|
20250212,115000,156663472650,42200,42600,42600,42200,10349
|
|
20250212,114900,156223970950,42600,42650,42750,42600,4729
|
|
20250212,114800,156022220950,42700,42650,42750,42600,5408
|
|
20250212,114700,155791531300,42700,42650,42700,42500,5915
|
|
20250212,114600,155539484050,42650,42950,42950,42650,12182
|
|
20250212,114500,155018176950,42950,42850,43000,42800,37976
|
|
20250212,114400,153387597300,42750,42650,42900,42650,12266
|
|
20250212,114300,152862616250,42650,42500,42700,42500,6746
|
|
20250212,114200,152575376150,42500,42800,42800,42500,17681
|
|
20250212,114100,151820223050,42800,42400,42800,42400,21499
|
|
20250212,114000,150903557100,42450,42350,42500,42250,11747
|
|
20250212,113900,150404917950,42350,42100,42450,42050,11314
|
|
20250212,113800,149926468900,42050,42100,42150,42050,3086
|
|
20250212,113700,149796563250,42100,41850,42100,41850,2539
|
|
20250212,113600,149689761950,41850,41900,42050,41800,3991
|
|
20250212,113500,149522524100,41900,41950,42000,41850,4534
|
|
20250212,113400,149332282700,41900,41950,42000,41850,6940
|
|
20250212,113300,149041125450,42000,42200,42200,41900,8852
|
|
20250212,113200,148668823300,42200,42150,42250,42100,9332
|
|
20250212,113100,148275167050,42100,41900,42100,41850,13325
|
|
20250212,113000,147715239150,41900,41750,41950,41750,6040
|
|
20250212,112900,147462064300,41750,41650,41800,41600,5487
|
|
20250212,112800,147233110300,41650,41650,41700,41550,2170
|
|
20250212,112700,147142812450,41550,41750,41750,41550,5094
|
|
20250212,112600,146930873550,41700,41650,41800,41650,2083
|
|
20250212,112500,146843990200,41700,41750,41850,41700,3512
|
|
20250212,112400,146697368800,41800,41850,41900,41750,4958
|
|
20250212,112300,146489975250,41850,41850,41850,41800,1922
|
|
20250212,112200,146409547900,41850,41800,41850,41800,2041
|
|
20250212,112100,146324189000,41750,41700,41850,41700,4543
|
|
20250212,112000,146134455300,41750,41850,41850,41700,3045
|
|
20250212,111900,146007378100,41850,41850,41900,41750,5707
|
|
20250212,111800,145768549700,41800,41800,41900,41750,5853
|
|
20250212,111700,145523757750,41800,41700,41800,41650,1796
|
|
20250212,111600,145448833200,41700,41750,41850,41650,4311
|
|
20250212,111500,145268895150,41750,41550,41750,41500,3039
|
|
20250212,111400,145142417500,41550,41600,41650,41500,3099
|
|
20250212,111300,145013664700,41500,41500,41650,41450,7130
|
|
20250212,111200,144717513650,41500,41350,41550,41300,4128
|
|
20250212,111100,144546371050,41350,41600,41600,41300,8138
|
|
20250212,111000,144209136250,41600,41650,41650,41450,6572
|
|
20250212,110900,143936147950,41600,41650,41750,41400,12167
|
|
20250212,110800,143430044300,41700,41950,42150,41600,21566
|
|
20250212,110700,142527235800,41950,42300,42350,41850,17992
|
|
20250212,110600,141770662650,42300,42300,42500,42150,22997
|
|
20250212,110500,140797286300,42300,42000,42300,41900,30072
|
|
20250212,110400,139530940500,42000,41950,42000,41900,19501
|
|
20250212,110300,138712076600,42000,41950,42000,41900,9807
|
|
20250212,110200,138300425350,41950,41850,41950,41850,8485
|
|
20250212,110100,137944863150,41850,41650,41850,41650,4123
|
|
20250212,110000,137772693200,41650,41700,41800,41600,4526
|
|
20250212,105900,137584112200,41650,41900,41900,41650,7279
|
|
20250212,105800,137279988000,41800,41950,42000,41800,10311
|
|
20250212,105700,136847514550,41950,41800,41950,41750,20722
|
|
20250212,105600,135978812050,41750,41800,41850,41600,4936
|
|
20250212,105500,135772572600,41800,41500,41850,41450,6550
|
|
20250212,105400,135499631900,41500,41750,41800,41450,10215
|
|
20250212,105300,135075148850,41750,41900,41950,41750,12841
|
|
20250212,105200,134537180500,41950,41650,41950,41650,14483
|
|
20250212,105100,133931440150,41700,41650,41750,41600,5896
|
|
20250212,105000,133685639850,41650,41750,41750,41550,4545
|
|
20250212,104900,133496282850,41750,41550,41800,41450,8796
|
|
20250212,104800,133129455700,41450,41700,41900,41450,12783
|
|
20250212,104700,132596034500,41700,41300,41700,41250,13774
|
|
20250212,104600,132025071950,41300,41150,41300,41150,12307
|
|
20250212,104500,131517818500,41100,41050,41150,41050,9060
|
|
20250212,104400,131145560900,41050,40950,41050,40950,6638
|
|
20250212,104300,130873356350,41000,41200,41200,40950,14179
|
|
20250212,104200,130291336050,41150,41050,41200,41050,3679
|
|
20250212,104100,130140001300,41050,41350,41450,40950,16912
|
|
20250212,104000,129445089100,41350,41700,41750,41350,5364
|
|
20250212,103900,129222532350,41500,41850,41850,41500,10606
|
|
20250212,103800,128780069350,41850,41800,41850,41700,11044
|
|
20250212,103700,128318519750,41750,41800,41900,41700,14845
|
|
20250212,103600,127697651900,41800,41500,41800,41400,9071
|
|
20250212,103500,127320275800,41450,41950,41950,41450,21811
|
|
20250212,103400,126408777700,41900,41500,41900,41400,29684
|
|
20250212,103300,125172819150,41500,41150,41500,41100,17653
|
|
20250212,103200,124442853700,41200,41000,41300,41000,15600
|
|
20250212,103100,123800218300,41000,40950,41000,40900,6955
|
|
20250212,103000,123515461200,40900,41000,41100,40900,13112
|
|
20250212,102900,122978021900,41000,40650,41000,40600,17467
|
|
20250212,102800,122264021400,40650,40600,40700,40500,2785
|
|
20250212,102700,122150905700,40600,40300,40600,40250,10907
|
|
20250212,102600,121710686100,40300,40200,40300,40150,2961
|
|
20250212,102500,121591627550,40200,40250,40300,40100,9180
|
|
20250212,102400,121222662750,40250,40450,40500,40200,7202
|
|
20250212,102300,120932243400,40400,41100,41150,40400,14631
|
|
20250212,102200,120333835700,41100,41000,41100,40950,15803
|
|
20250212,102100,119685545350,41000,40850,41000,40800,9992
|
|
20250212,102000,119276535100,40850,40800,40900,40750,7361
|
|
20250212,101900,118975933100,40800,40450,40850,40400,15212
|
|
20250212,101800,118357677800,40400,40250,40500,40200,7711
|
|
20250212,101700,118046553850,40250,40200,40300,40150,6031
|
|
20250212,101600,117803944100,40150,40150,40200,40100,6984
|
|
20250212,101500,117523433250,40150,40050,40150,40050,4996
|
|
20250212,101400,117323083700,40050,40100,40150,40050,3556
|
|
20250212,101300,117180552100,40100,40050,40200,40050,5298
|
|
20250212,101200,116968071650,40100,40250,40300,40100,7463
|
|
20250212,101100,116668098050,40300,40250,40350,40250,5786
|
|
20250212,101000,116434948450,40300,40200,40350,40200,7732
|
|
20250212,100900,116123781200,40200,40350,40400,40200,5889
|
|
20250212,100800,115886523350,40350,40700,40700,40350,11090
|
|
20250212,100700,115437216100,40700,40650,40700,40600,4577
|
|
20250212,100600,115251013300,40650,40650,40700,40600,8284
|
|
20250212,100500,114914087600,40700,40650,40750,40550,13951
|
|
20250212,100400,114346822650,40600,40600,40650,40450,7763
|
|
20250212,100300,114032175150,40550,40550,40600,40450,5591
|
|
20250212,100200,113805545850,40550,40500,40700,40500,6888
|
|
20250212,100100,113525806400,40550,40200,40550,40150,4836
|
|
20250212,100000,113330889050,40200,40050,40300,40050,12680
|
|
20250212,095900,112821827200,40100,39950,40100,39950,9951
|
|
20250212,095800,112423426450,39950,40000,40050,39950,12625
|
|
20250212,095700,111918444700,40050,40500,40500,40000,10398
|
|
20250212,095600,111500071950,40450,40750,40800,40450,11684
|
|
20250212,095500,111024903550,40800,40900,41000,40700,11601
|
|
20250212,095400,110550131000,41000,40450,41000,40450,25165
|
|
20250212,095300,109522273950,40500,40000,40500,40000,14037
|
|
20250212,095200,108957758700,40000,40000,40050,39900,13695
|
|
20250212,095100,108410204100,40000,40000,40100,40000,17541
|
|
20250212,095000,107708318200,40050,40050,40100,39800,38701
|
|
20250212,094900,106161397100,40050,40250,40250,40000,18029
|
|
20250212,094800,105438643950,40250,39950,40250,39900,40208
|
|
20250212,094700,103828102100,39950,40300,40300,39900,28969
|
|
20250212,094600,102667900250,40300,40450,40500,40250,11883
|
|
20250212,094500,102188048900,40450,40700,40800,40400,19981
|
|
20250212,094400,101377791200,40700,41000,41050,40650,19697
|
|
20250212,094300,100573425050,41050,41250,41250,40950,14787
|
|
20250212,094200,99966304750,41200,41150,41350,41100,20130
|
|
20250212,094100,99135669900,41200,41150,41250,41050,5387
|
|
20250212,094000,98913835250,41200,41250,41300,41050,9155
|
|
20250212,093900,98536431500,41300,41200,41300,41150,10356
|
|
20250212,093800,98109527600,41200,41300,41300,41000,11695
|
|
20250212,093700,97628198300,41300,40800,41350,40750,23413
|
|
20250212,093600,96666334750,40800,40900,41000,40800,13565
|
|
20250212,093500,96111765900,40900,41050,41100,40800,12600
|
|
20250212,093400,95595728550,41050,41000,41100,40900,10478
|
|
20250212,093300,95165916300,41000,41000,41000,40800,11259
|
|
20250212,093200,94705128250,41000,41350,41550,40950,33494
|
|
20250212,093100,93323251850,41350,40700,41450,40700,38736
|
|
20250212,093000,91734249700,40700,40350,40750,40350,23905
|
|
20250212,092900,90766432850,40350,40300,40500,40300,18760
|
|
20250212,092800,90008789350,40300,40400,40450,40250,19785
|
|
20250212,092700,89211487800,40450,40100,40450,39900,43314
|
|
20250212,092600,87473501600,40100,40300,40350,39800,80036
|
|
20250212,092500,84266153050,40250,40250,40600,40100,48648
|
|
20250212,092400,82302822450,40250,41000,41050,40250,44577
|
|
20250212,092300,80485294300,41000,41700,41800,41000,52325
|
|
20250212,092200,78323509200,41700,41850,41950,41700,19014
|
|
20250212,092100,77528387250,41800,42200,42200,41800,15935
|
|
20250212,092000,76859401000,42150,42250,42300,42150,16287
|
|
20250212,091900,76171021000,42250,42000,42250,41950,16324
|
|
20250212,091800,75483204800,42050,41950,42100,41750,27499
|
|
20250212,091700,74329482200,42000,41650,42000,41650,14498
|
|
20250212,091600,73723045800,41650,42400,42450,41650,38548
|
|
20250212,091500,72098835250,42400,43050,43200,42300,46060
|
|
20250212,091400,70126789150,42950,43000,43450,42950,118393
|
|
20250212,091300,65011245300,43000,42000,43050,41900,100493
|
|
20250212,091200,60728543200,42000,42000,42150,41800,57289
|
|
20250212,091100,58323468650,42000,41750,42000,41600,30614
|
|
20250212,091000,57043039100,41750,41700,42100,41650,78525
|
|
20250212,090900,53754424300,41700,41550,41700,41500,27460
|
|
20250212,090800,52611849200,41600,41800,42000,41250,47336
|
|
20250212,090700,50643000050,41800,42150,42150,41350,59434
|
|
20250212,090600,48163369550,42150,40600,42150,40600,116310
|
|
20250212,090500,43340742600,40650,41000,41000,40000,172234
|
|
20250212,090400,36389705300,41000,42250,42250,41000,127664
|
|
20250212,090300,31100349500,42250,43250,43700,41950,127681
|
|
20250212,090200,25646433200,43500,42000,43850,41950,607669
|
|
20250212,090100,0,34700,34700,34700,34700,0
|
|
20250212,090000,0,34700,34700,34700,34700,0
|