714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,205100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,205000,61307679750,42100,42100,42100,42100,0
|
|
20250214,204900,61307679750,42100,42100,42100,42100,0
|
|
20250214,204800,61307679750,42100,42100,42100,42100,0
|
|
20250214,204700,61307679750,42100,42100,42100,42100,0
|
|
20250214,204600,61307679750,42100,42100,42100,42100,0
|
|
20250214,204500,61307679750,42100,42100,42100,42100,0
|
|
20250214,204400,61307679750,42100,42100,42100,42100,0
|
|
20250214,204300,61307679750,42100,42100,42100,42100,0
|
|
20250214,204200,61307679750,42100,42100,42100,42100,0
|
|
20250214,204100,61307679750,42100,42100,42100,42100,0
|
|
20250214,204000,61307679750,42100,42100,42100,42100,0
|
|
20250214,203900,61307679750,42100,42100,42100,42100,0
|
|
20250214,203800,61307679750,42100,42100,42100,42100,0
|
|
20250214,203700,61307679750,42100,42100,42100,42100,0
|
|
20250214,203600,61307679750,42100,42100,42100,42100,0
|
|
20250214,203500,61307679750,42100,42100,42100,42100,0
|
|
20250214,203400,61307679750,42100,42100,42100,42100,0
|
|
20250214,203300,61307679750,42100,42100,42100,42100,0
|
|
20250214,203200,61307679750,42100,42100,42100,42100,0
|
|
20250214,203100,61307679750,42100,42100,42100,42100,0
|
|
20250214,203000,61307679750,42100,42100,42100,42100,0
|
|
20250214,202900,61307679750,42100,42100,42100,42100,0
|
|
20250214,202800,61307679750,42100,42100,42100,42100,0
|
|
20250214,202700,61307679750,42100,42100,42100,42100,0
|
|
20250214,202600,61307679750,42100,42100,42100,42100,0
|
|
20250214,202500,61307679750,42100,42100,42100,42100,0
|
|
20250214,202400,61307679750,42100,42100,42100,42100,0
|
|
20250214,202300,61307679750,42100,42100,42100,42100,0
|
|
20250214,202200,61307679750,42100,42100,42100,42100,0
|
|
20250214,202100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,202000,61307679750,42100,42100,42100,42100,0
|
|
20250214,201900,61307679750,42100,42100,42100,42100,0
|
|
20250214,201800,61307679750,42100,42100,42100,42100,0
|
|
20250214,201700,61307679750,42100,42100,42100,42100,0
|
|
20250214,201600,61307679750,42100,42100,42100,42100,0
|
|
20250214,201500,61307679750,42100,42100,42100,42100,0
|
|
20250214,201400,61307679750,42100,42100,42100,42100,0
|
|
20250214,201300,61307679750,42100,42100,42100,42100,0
|
|
20250214,201200,61307679750,42100,42100,42100,42100,0
|
|
20250214,201100,61307679750,42100,42100,42100,42100,0
|
|
20250214,201000,61307679750,42100,42100,42100,42100,0
|
|
20250214,200900,61307679750,42100,42100,42100,42100,0
|
|
20250214,200800,61307679750,42100,42100,42100,42100,0
|
|
20250214,200700,61307679750,42100,42100,42100,42100,0
|
|
20250214,200600,61307679750,42100,42100,42100,42100,0
|
|
20250214,200500,61307679750,42100,42100,42100,42100,0
|
|
20250214,200400,61307679750,42100,42100,42100,42100,0
|
|
20250214,200300,61307679750,42100,42100,42100,42100,0
|
|
20250214,200200,61307679750,42100,42100,42100,42100,0
|
|
20250214,200100,61307679750,42100,42100,42100,42100,0
|
|
20250214,200000,61307679750,42100,42100,42100,42100,0
|
|
20250214,195900,61307679750,42100,42100,42100,42100,0
|
|
20250214,195800,61307679750,42100,42100,42100,42100,0
|
|
20250214,195700,61307679750,42100,42100,42100,42100,0
|
|
20250214,195600,61307679750,42100,42100,42100,42100,0
|
|
20250214,195500,61307679750,42100,42100,42100,42100,0
|
|
20250214,195400,61307679750,42100,42100,42100,42100,0
|
|
20250214,195300,61307679750,42100,42100,42100,42100,0
|
|
20250214,195200,61307679750,42100,42100,42100,42100,0
|
|
20250214,195100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,195000,61307679750,42100,42100,42100,42100,0
|
|
20250214,194900,61307679750,42100,42100,42100,42100,0
|
|
20250214,194800,61307679750,42100,42100,42100,42100,0
|
|
20250214,194700,61307679750,42100,42100,42100,42100,0
|
|
20250214,194600,61307679750,42100,42100,42100,42100,0
|
|
20250214,194500,61307679750,42100,42100,42100,42100,0
|
|
20250214,194400,61307679750,42100,42100,42100,42100,0
|
|
20250214,194300,61307679750,42100,42100,42100,42100,0
|
|
20250214,194200,61307679750,42100,42100,42100,42100,0
|
|
20250214,194100,61307679750,42100,42100,42100,42100,0
|
|
20250214,194000,61307679750,42100,42100,42100,42100,0
|
|
20250214,193900,61307679750,42100,42100,42100,42100,0
|
|
20250214,193800,61307679750,42100,42100,42100,42100,0
|
|
20250214,193700,61307679750,42100,42100,42100,42100,0
|
|
20250214,193600,61307679750,42100,42100,42100,42100,0
|
|
20250214,193500,61307679750,42100,42100,42100,42100,0
|
|
20250214,193400,61307679750,42100,42100,42100,42100,0
|
|
20250214,193300,61307679750,42100,42100,42100,42100,0
|
|
20250214,193200,61307679750,42100,42100,42100,42100,0
|
|
20250214,193100,61307679750,42100,42100,42100,42100,0
|
|
20250214,193000,61307679750,42100,42100,42100,42100,0
|
|
20250214,192900,61307679750,42100,42100,42100,42100,0
|
|
20250214,192800,61307679750,42100,42100,42100,42100,0
|
|
20250214,192700,61307679750,42100,42100,42100,42100,0
|
|
20250214,192600,61307679750,42100,42100,42100,42100,0
|
|
20250214,192500,61307679750,42100,42100,42100,42100,0
|
|
20250214,192400,61307679750,42100,42100,42100,42100,0
|
|
20250214,192300,61307679750,42100,42100,42100,42100,0
|
|
20250214,192200,61307679750,42100,42100,42100,42100,0
|
|
20250214,192100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,192000,61307679750,42100,42100,42100,42100,0
|
|
20250214,191900,61307679750,42100,42100,42100,42100,0
|
|
20250214,191800,61307679750,42100,42100,42100,42100,0
|
|
20250214,191700,61307679750,42100,42100,42100,42100,0
|
|
20250214,191600,61307679750,42100,42100,42100,42100,0
|
|
20250214,191500,61307679750,42100,42100,42100,42100,0
|
|
20250214,191400,61307679750,42100,42100,42100,42100,0
|
|
20250214,191300,61307679750,42100,42100,42100,42100,0
|
|
20250214,191200,61307679750,42100,42100,42100,42100,0
|
|
20250214,191100,61307679750,42100,42100,42100,42100,0
|
|
20250214,191000,61307679750,42100,42100,42100,42100,0
|
|
20250214,190900,61307679750,42100,42100,42100,42100,0
|
|
20250214,190800,61307679750,42100,42100,42100,42100,0
|
|
20250214,190700,61307679750,42100,42100,42100,42100,0
|
|
20250214,190600,61307679750,42100,42100,42100,42100,0
|
|
20250214,190500,61307679750,42100,42100,42100,42100,0
|
|
20250214,190400,61307679750,42100,42100,42100,42100,0
|
|
20250214,190300,61307679750,42100,42100,42100,42100,0
|
|
20250214,190200,61307679750,42100,42100,42100,42100,0
|
|
20250214,190100,61307679750,42100,42100,42100,42100,0
|
|
20250214,190000,61307679750,42100,42100,42100,42100,0
|
|
20250214,185900,61307679750,42100,42100,42100,42100,0
|
|
20250214,185800,61307679750,42100,42100,42100,42100,0
|
|
20250214,185700,61307679750,42100,42100,42100,42100,0
|
|
20250214,185600,61307679750,42100,42100,42100,42100,0
|
|
20250214,185500,61307679750,42100,42100,42100,42100,0
|
|
20250214,185400,61307679750,42100,42100,42100,42100,0
|
|
20250214,185300,61307679750,42100,42100,42100,42100,0
|
|
20250214,185200,61307679750,42100,42100,42100,42100,0
|
|
20250214,185100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,185000,61307679750,42100,42100,42100,42100,0
|
|
20250214,184900,61307679750,42100,42100,42100,42100,0
|
|
20250214,184800,61307679750,42100,42100,42100,42100,0
|
|
20250214,184700,61307679750,42100,42100,42100,42100,0
|
|
20250214,184600,61307679750,42100,42100,42100,42100,0
|
|
20250214,184500,61307679750,42100,42100,42100,42100,0
|
|
20250214,184400,61307679750,42100,42100,42100,42100,0
|
|
20250214,184300,61307679750,42100,42100,42100,42100,0
|
|
20250214,184200,61307679750,42100,42100,42100,42100,0
|
|
20250214,184100,61307679750,42100,42100,42100,42100,0
|
|
20250214,184000,61307679750,42100,42100,42100,42100,0
|
|
20250214,183900,61307679750,42100,42100,42100,42100,0
|
|
20250214,183800,61307679750,42100,42100,42100,42100,0
|
|
20250214,183700,61307679750,42100,42100,42100,42100,0
|
|
20250214,183600,61307679750,42100,42100,42100,42100,0
|
|
20250214,183500,61307679750,42100,42100,42100,42100,0
|
|
20250214,183400,61307679750,42100,42100,42100,42100,0
|
|
20250214,183300,61307679750,42100,42100,42100,42100,0
|
|
20250214,183200,61307679750,42100,42100,42100,42100,0
|
|
20250214,183100,61307679750,42100,42100,42100,42100,0
|
|
20250214,183000,61307679750,42100,42100,42100,42100,0
|
|
20250214,182900,61307679750,42100,42100,42100,42100,0
|
|
20250214,182800,61307679750,42100,42100,42100,42100,0
|
|
20250214,182700,61307679750,42100,42100,42100,42100,0
|
|
20250214,182600,61307679750,42100,42100,42100,42100,0
|
|
20250214,182500,61307679750,42100,42100,42100,42100,0
|
|
20250214,182400,61307679750,42100,42100,42100,42100,0
|
|
20250214,182300,61307679750,42100,42100,42100,42100,0
|
|
20250214,182200,61307679750,42100,42100,42100,42100,0
|
|
20250214,182100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,182000,61307679750,42100,42100,42100,42100,0
|
|
20250214,181900,61307679750,42100,42100,42100,42100,0
|
|
20250214,181800,61307679750,42100,42100,42100,42100,0
|
|
20250214,181700,61307679750,42100,42100,42100,42100,0
|
|
20250214,181600,61307679750,42100,42100,42100,42100,0
|
|
20250214,181500,61307679750,42100,42100,42100,42100,0
|
|
20250214,181400,61307679750,42100,42100,42100,42100,0
|
|
20250214,181300,61307679750,42100,42100,42100,42100,0
|
|
20250214,181200,61307679750,42100,42100,42100,42100,0
|
|
20250214,181100,61307679750,42100,42100,42100,42100,0
|
|
20250214,181000,61307679750,42100,42100,42100,42100,0
|
|
20250214,180900,61307679750,42100,42100,42100,42100,0
|
|
20250214,180800,61307679750,42100,42100,42100,42100,0
|
|
20250214,180700,61307679750,42100,42100,42100,42100,0
|
|
20250214,180600,61307679750,42100,42100,42100,42100,0
|
|
20250214,180500,61307679750,42100,42100,42100,42100,0
|
|
20250214,180400,61307679750,42100,42100,42100,42100,0
|
|
20250214,180300,61307679750,42100,42100,42100,42100,0
|
|
20250214,180200,61307679750,42100,42100,42100,42100,0
|
|
20250214,180100,61307679750,42100,42100,42100,42100,0
|
|
20250214,180000,61307679750,42100,42100,42100,42100,0
|
|
20250214,175900,61307679750,42100,42100,42100,42100,0
|
|
20250214,175800,61307679750,42100,42100,42100,42100,0
|
|
20250214,175700,61307679750,42100,42100,42100,42100,0
|
|
20250214,175600,61307679750,42100,42100,42100,42100,0
|
|
20250214,175500,61307679750,42100,42100,42100,42100,0
|
|
20250214,175400,61307679750,42100,42100,42100,42100,0
|
|
20250214,175300,61307679750,42100,42100,42100,42100,0
|
|
20250214,175200,61307679750,42100,42100,42100,42100,0
|
|
20250214,175100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,175000,61307679750,42100,42100,42100,42100,0
|
|
20250214,174900,61307679750,42100,42100,42100,42100,0
|
|
20250214,174800,61307679750,42100,42100,42100,42100,0
|
|
20250214,174700,61307679750,42100,42100,42100,42100,0
|
|
20250214,174600,61307679750,42100,42100,42100,42100,0
|
|
20250214,174500,61307679750,42100,42100,42100,42100,0
|
|
20250214,174400,61307679750,42100,42100,42100,42100,0
|
|
20250214,174300,61307679750,42100,42100,42100,42100,0
|
|
20250214,174200,61307679750,42100,42100,42100,42100,0
|
|
20250214,174100,61307679750,42100,42100,42100,42100,0
|
|
20250214,174000,61307679750,42100,42100,42100,42100,0
|
|
20250214,173900,61307679750,42100,42100,42100,42100,0
|
|
20250214,173800,61307679750,42100,42100,42100,42100,0
|
|
20250214,173700,61307679750,42100,42100,42100,42100,0
|
|
20250214,173600,61307679750,42100,42100,42100,42100,0
|
|
20250214,173500,61307679750,42100,42100,42100,42100,0
|
|
20250214,173400,61307679750,42100,42100,42100,42100,0
|
|
20250214,173300,61307679750,42100,42100,42100,42100,0
|
|
20250214,173200,61307679750,42100,42100,42100,42100,0
|
|
20250214,173100,61307679750,42100,42100,42100,42100,0
|
|
20250214,173000,61307679750,42100,42100,42100,42100,0
|
|
20250214,172900,61307679750,42100,42100,42100,42100,0
|
|
20250214,172800,61307679750,42100,42100,42100,42100,0
|
|
20250214,172700,61307679750,42100,42100,42100,42100,0
|
|
20250214,172600,61307679750,42100,42100,42100,42100,0
|
|
20250214,172500,61307679750,42100,42100,42100,42100,0
|
|
20250214,172400,61307679750,42100,42100,42100,42100,0
|
|
20250214,172300,61307679750,42100,42100,42100,42100,0
|
|
20250214,172200,61307679750,42100,42100,42100,42100,0
|
|
20250214,172100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,172000,61307679750,42100,42100,42100,42100,0
|
|
20250214,171900,61307679750,42100,42100,42100,42100,0
|
|
20250214,171800,61307679750,42100,42100,42100,42100,0
|
|
20250214,171700,61307679750,42100,42100,42100,42100,0
|
|
20250214,171600,61307679750,42100,42100,42100,42100,0
|
|
20250214,171500,61307679750,42100,42100,42100,42100,0
|
|
20250214,171400,61307679750,42100,42100,42100,42100,0
|
|
20250214,171300,61307679750,42100,42100,42100,42100,0
|
|
20250214,171200,61307679750,42100,42100,42100,42100,0
|
|
20250214,171100,61307679750,42100,42100,42100,42100,0
|
|
20250214,171000,61307679750,42100,42100,42100,42100,0
|
|
20250214,170900,61307679750,42100,42100,42100,42100,0
|
|
20250214,170800,61307679750,42100,42100,42100,42100,0
|
|
20250214,170700,61307679750,42100,42100,42100,42100,0
|
|
20250214,170600,61307679750,42100,42100,42100,42100,0
|
|
20250214,170500,61307679750,42100,42100,42100,42100,0
|
|
20250214,170400,61307679750,42100,42100,42100,42100,0
|
|
20250214,170300,61307679750,42100,42100,42100,42100,0
|
|
20250214,170200,61307679750,42100,42100,42100,42100,0
|
|
20250214,170100,61307679750,42100,42100,42100,42100,0
|
|
20250214,170000,61307679750,42100,42100,42100,42100,0
|
|
20250214,165900,61307679750,42100,42100,42100,42100,0
|
|
20250214,165800,61307679750,42100,42100,42100,42100,0
|
|
20250214,165700,61307679750,42100,42100,42100,42100,0
|
|
20250214,165600,61307679750,42100,42100,42100,42100,0
|
|
20250214,165500,61307679750,42100,42100,42100,42100,0
|
|
20250214,165400,61307679750,42100,42100,42100,42100,0
|
|
20250214,165300,61307679750,42100,42100,42100,42100,0
|
|
20250214,165200,61307679750,42100,42100,42100,42100,0
|
|
20250214,165100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,165000,61307679750,42100,42100,42100,42100,0
|
|
20250214,164900,61307679750,42100,42100,42100,42100,0
|
|
20250214,164800,61307679750,42100,42100,42100,42100,0
|
|
20250214,164700,61307679750,42100,42100,42100,42100,0
|
|
20250214,164600,61307679750,42100,42100,42100,42100,0
|
|
20250214,164500,61307679750,42100,42100,42100,42100,0
|
|
20250214,164400,61307679750,42100,42100,42100,42100,0
|
|
20250214,164300,61307679750,42100,42100,42100,42100,0
|
|
20250214,164200,61307679750,42100,42100,42100,42100,0
|
|
20250214,164100,61307679750,42100,42100,42100,42100,0
|
|
20250214,164000,61307679750,42100,42100,42100,42100,0
|
|
20250214,163900,61307679750,42100,42100,42100,42100,0
|
|
20250214,163800,61307679750,42100,42100,42100,42100,0
|
|
20250214,163700,61307679750,42100,42100,42100,42100,0
|
|
20250214,163600,61307679750,42100,42100,42100,42100,0
|
|
20250214,163500,61307679750,42100,42100,42100,42100,0
|
|
20250214,163400,61307679750,42100,42100,42100,42100,0
|
|
20250214,163300,61307679750,42100,42100,42100,42100,0
|
|
20250214,163200,61307679750,42100,42100,42100,42100,0
|
|
20250214,163100,61307679750,42100,42100,42100,42100,0
|
|
20250214,163000,61307679750,42100,42100,42100,42100,0
|
|
20250214,162900,61307679750,42100,42100,42100,42100,0
|
|
20250214,162800,61307679750,42100,42100,42100,42100,0
|
|
20250214,162700,61307679750,42100,42100,42100,42100,0
|
|
20250214,162600,61307679750,42100,42100,42100,42100,0
|
|
20250214,162500,61307679750,42100,42100,42100,42100,0
|
|
20250214,162400,61307679750,42100,42100,42100,42100,0
|
|
20250214,162300,61307679750,42100,42100,42100,42100,0
|
|
20250214,162200,61307679750,42100,42100,42100,42100,0
|
|
20250214,162100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,162000,61307679750,42100,42100,42100,42100,0
|
|
20250214,161900,61307679750,42100,42100,42100,42100,0
|
|
20250214,161800,61307679750,42100,42100,42100,42100,0
|
|
20250214,161700,61307679750,42100,42100,42100,42100,0
|
|
20250214,161600,61307679750,42100,42100,42100,42100,0
|
|
20250214,161500,61307679750,42100,42100,42100,42100,0
|
|
20250214,161400,61307679750,42100,42100,42100,42100,0
|
|
20250214,161300,61307679750,42100,42100,42100,42100,0
|
|
20250214,161200,61307679750,42100,42100,42100,42100,0
|
|
20250214,161100,61307679750,42100,42100,42100,42100,0
|
|
20250214,161000,61307679750,42100,42100,42100,42100,0
|
|
20250214,160900,61307679750,42100,42100,42100,42100,0
|
|
20250214,160800,61307679750,42100,42100,42100,42100,0
|
|
20250214,160700,61307679750,42100,42100,42100,42100,0
|
|
20250214,160600,61307679750,42100,42100,42100,42100,0
|
|
20250214,160500,61307679750,42100,42100,42100,42100,0
|
|
20250214,160400,61307679750,42100,42100,42100,42100,0
|
|
20250214,160300,61307679750,42100,42100,42100,42100,0
|
|
20250214,160200,61307679750,42100,42100,42100,42100,0
|
|
20250214,160100,61307679750,42100,42100,42100,42100,0
|
|
20250214,160000,61307679750,42100,42100,42100,42100,0
|
|
20250214,155900,61307679750,42100,42100,42100,42100,0
|
|
20250214,155800,61307679750,42100,42100,42100,42100,0
|
|
20250214,155700,61307679750,42100,42100,42100,42100,0
|
|
20250214,155600,61307679750,42100,42100,42100,42100,0
|
|
20250214,155500,61307679750,42100,42100,42100,42100,0
|
|
20250214,155400,61307679750,42100,42100,42100,42100,0
|
|
20250214,155300,61307679750,42100,42100,42100,42100,0
|
|
20250214,155200,61307679750,42100,42100,42100,42100,0
|
|
20250214,155100,61307679750,42100,42100,42100,42100,15215
|
|
20250214,155000,61307679750,42100,42100,42100,42100,0
|
|
20250214,154900,61307679750,42100,42100,42100,42100,0
|
|
20250214,154800,61307679750,42100,42100,42100,42100,0
|
|
20250214,154700,61307679750,42100,42100,42100,42100,0
|
|
20250214,154600,61307679750,42100,42100,42100,42100,0
|
|
20250214,154500,61307679750,42100,42100,42100,42100,0
|
|
20250214,154400,61307679750,42100,42100,42100,42100,0
|
|
20250214,154300,61307679750,42100,42100,42100,42100,0
|
|
20250214,154200,61307679750,42100,42100,42100,42100,0
|
|
20250214,154100,61307679750,42100,42100,42100,42100,0
|
|
20250214,154000,61307679750,42100,42100,42100,42100,0
|
|
20250214,153900,61307679750,42100,42100,42100,42100,0
|
|
20250214,153800,61307679750,42100,42100,42100,42100,0
|
|
20250214,153700,61307679750,42100,42100,42100,42100,0
|
|
20250214,153600,61307679750,42100,42100,42100,42100,0
|
|
20250214,153500,61307679750,42100,42100,42100,42100,0
|
|
20250214,153400,61307679750,42100,42100,42100,42100,0
|
|
20250214,153300,61307679750,42100,42100,42100,42100,0
|
|
20250214,153200,61307679750,42100,42100,42100,42100,0
|
|
20250214,153100,61307679750,42100,42100,42100,42100,0
|
|
20250214,153000,61307679750,42100,42100,42100,42100,15215
|
|
20250214,152900,60667128250,41750,41750,41750,41750,0
|
|
20250214,152800,60667128250,41750,41750,41750,41750,0
|
|
20250214,152700,60667128250,41750,41750,41750,41750,0
|
|
20250214,152600,60667128250,41750,41750,41750,41750,0
|
|
20250214,152500,60667128250,41750,41750,41750,41750,0
|
|
20250214,152400,60667128250,41750,41750,41750,41750,0
|
|
20250214,152300,60667128250,41750,41750,41750,41750,0
|
|
20250214,152200,60667128250,41750,41750,41750,41750,0
|
|
20250214,152100,60667128250,41750,41750,41750,41750,0
|
|
20250214,152000,60667128250,41750,41750,41750,41750,0
|
|
20250214,151900,60667128250,41750,42700,42750,41750,13643
|
|
20250214,151800,60092488800,42700,42700,43150,42700,8826
|
|
20250214,151700,59713129900,42600,42700,43000,42550,12711
|
|
20250214,151600,59169174350,42750,42600,42750,42400,5329
|
|
20250214,151500,58942220100,42500,42350,42600,42300,8800
|
|
20250214,151400,58568621550,42350,41950,42350,41950,5547
|
|
20250214,151300,58334810850,42000,41900,42000,41800,13548
|
|
20250214,151200,57766166150,41900,41900,41950,41850,2084
|
|
20250214,151100,57678857050,41900,41750,41900,41750,5726
|
|
20250214,151000,57439307800,41800,41700,41800,41600,3469
|
|
20250214,150900,57294552650,41700,41750,41800,41700,3715
|
|
20250214,150800,57139431600,41800,41750,41900,41700,8396
|
|
20250214,150700,56788277950,41750,41450,41800,41450,7294
|
|
20250214,150600,56484491300,41500,41050,41500,41050,6763
|
|
20250214,150500,56205332000,41000,40900,41100,40800,4291
|
|
20250214,150400,56029504300,40900,40800,40950,40700,3690
|
|
20250214,150300,55878822300,40700,40900,41000,40550,13803
|
|
20250214,150200,55315699350,40900,41100,41150,40900,8402
|
|
20250214,150100,54971420050,41150,41200,41350,41000,5262
|
|
20250214,150000,54754960000,41200,41450,41500,41150,6215
|
|
20250214,145900,54497525150,41400,41100,41450,41100,13964
|
|
20250214,145800,53920290900,41100,41050,41150,41000,1378
|
|
20250214,145700,53863667400,41050,41000,41050,41000,2205
|
|
20250214,145600,53773215550,41050,41200,41200,41000,2862
|
|
20250214,145500,53655500050,41150,40900,41300,40900,2981
|
|
20250214,145400,53532817550,40900,41250,41250,40900,4026
|
|
20250214,145300,53367545150,41250,41250,41300,41200,1070
|
|
20250214,145200,53323407600,41300,41150,41350,41050,1931
|
|
20250214,145100,53243830300,41150,41050,41250,41000,7529
|
|
20250214,145000,52934682200,41050,41300,41300,41050,5699
|
|
20250214,144900,52700008400,41300,41300,41350,41300,4651
|
|
20250214,144800,52507793000,41350,41300,41350,41250,1455
|
|
20250214,144700,52447710200,41250,41200,41350,41200,3038
|
|
20250214,144600,52322306150,41250,41250,41350,41150,6201
|
|
20250214,144500,52066418450,41300,41200,41300,41050,6333
|
|
20250214,144400,51805677150,41200,41100,41200,41050,2888
|
|
20250214,144300,51686980400,41100,40900,41100,40900,4739
|
|
20250214,144200,51492870150,40950,40950,41100,40850,13426
|
|
20250214,144100,50942884100,40950,41100,41100,40500,31001
|
|
20250214,144000,49675133300,41100,41300,41400,41100,6801
|
|
20250214,143900,49394791750,41300,41350,41400,41250,3231
|
|
20250214,143800,49261324600,41350,41400,41400,41350,422
|
|
20250214,143700,49243868000,41350,41350,41400,41250,5888
|
|
20250214,143600,49000675150,41350,41350,41400,41300,1306
|
|
20250214,143500,48946691200,41300,41400,41450,41300,2156
|
|
20250214,143400,48857531900,41400,41350,41450,41300,2769
|
|
20250214,143300,48742922650,41350,41400,41400,41350,2125
|
|
20250214,143200,48655011550,41400,41350,41450,41300,1424
|
|
20250214,143100,48596057350,41300,41300,41350,41200,2487
|
|
20250214,143000,48493442950,41350,41150,41500,41150,2230
|
|
20250214,142900,48401409850,41150,41500,41600,41100,18394
|
|
20250214,142800,47641761650,41450,41400,41500,41350,2851
|
|
20250214,142700,47523806850,41400,41500,41500,41350,8321
|
|
20250214,142600,47179105200,41500,41550,41700,41500,2091
|
|
20250214,142500,47092198450,41550,41600,41800,41450,15201
|
|
20250214,142400,46459288650,41650,41700,41700,41500,5894
|
|
20250214,142300,46214386650,41750,41700,41800,41600,2198
|
|
20250214,142200,46122876700,41700,41700,41850,41700,5579
|
|
20250214,142100,45890104800,41700,41800,41900,41700,1290
|
|
20250214,142000,45836248700,41750,42000,42000,41700,6003
|
|
20250214,141900,45585241400,41950,41950,42000,41900,453
|
|
20250214,141800,45566237000,41950,41950,42000,41950,747
|
|
20250214,141700,45534899150,41950,41950,42000,41950,198
|
|
20250214,141600,45526589250,42000,41850,42000,41850,1647
|
|
20250214,141500,45457506700,41800,41800,41850,41750,958
|
|
20250214,141400,45417438400,41750,41850,41900,41750,2160
|
|
20250214,141300,45327166600,41800,41850,41900,41800,996
|
|
20250214,141200,45285493750,41900,41900,41950,41850,515
|
|
20250214,141100,45263916600,41850,41900,41950,41850,943
|
|
20250214,141000,45224437150,41950,41900,42000,41800,848
|
|
20250214,140900,45188924250,41950,42000,42050,41900,3398
|
|
20250214,140800,45046349700,42000,42000,42000,41950,604
|
|
20250214,140700,45020993200,41950,41800,42200,41750,1527
|
|
20250214,140600,44957031650,41800,41850,41900,41750,1822
|
|
20250214,140500,44880878000,41800,41950,41950,41700,7433
|
|
20250214,140400,44569961200,41950,42200,42200,41950,5218
|
|
20250214,140300,44350769350,42250,42050,42250,42000,1217
|
|
20250214,140200,44299581400,42050,42000,42100,42000,1178
|
|
20250214,140100,44250071700,42050,42100,42150,42000,2395
|
|
20250214,140000,44149384600,42200,42200,42200,42050,5758
|
|
20250214,135900,43906956800,42200,42300,42300,42150,829
|
|
20250214,135800,43871952700,42350,42350,42350,42100,6363
|
|
20250214,135700,43603257600,42350,42550,42550,42300,4410
|
|
20250214,135600,43416207000,42550,42650,42650,42550,857
|
|
20250214,135500,43379703400,42600,42600,42600,42550,1059
|
|
20250214,135400,43334600200,42600,42600,42650,42550,1155
|
|
20250214,135300,43285403350,42600,42550,42650,42500,198
|
|
20250214,135200,43276972350,42500,42550,42550,42500,994
|
|
20250214,135100,43234684900,42550,42650,42700,42500,713
|
|
20250214,135000,43204323100,42700,42800,42800,42650,1151
|
|
20250214,134900,43155151650,42800,42750,42800,42750,1354
|
|
20250214,134800,43097266600,42850,42800,42900,42750,1022
|
|
20250214,134700,43053509550,42800,42700,42800,42700,1014
|
|
20250214,134600,43010182000,42700,42500,42750,42500,599
|
|
20250214,134500,42984633400,42500,42400,42550,42400,775
|
|
20250214,134400,42951770300,42350,42500,42500,42350,3153
|
|
20250214,134300,42818085700,42500,42450,42550,42450,283
|
|
20250214,134200,42806058300,42550,42450,42550,42400,758
|
|
20250214,134100,42773881550,42450,42500,42650,42450,973
|
|
20250214,134000,42732541700,42500,42350,42800,42350,830
|
|
20250214,133900,42697254750,42350,42600,42600,42350,2191
|
|
20250214,133800,42604256900,42600,42600,42650,42450,1356
|
|
20250214,133700,42546623250,42500,42550,42700,42400,1815
|
|
20250214,133600,42469432000,42550,42600,42750,42500,3822
|
|
20250214,133500,42306748050,42600,42750,42800,42450,3044
|
|
20250214,133400,42177086350,42750,42800,42850,42650,996
|
|
20250214,133300,42134525000,42800,42700,42800,42650,594
|
|
20250214,133200,42109153050,42700,42700,42800,42650,1571
|
|
20250214,133100,42042069550,42700,42900,43000,42700,922
|
|
20250214,133000,42002606650,43000,43000,43000,42650,4862
|
|
20250214,132900,41794784350,43050,43000,43100,42750,728
|
|
20250214,132800,41763499400,43100,43200,43350,42750,5449
|
|
20250214,132700,41528673050,43200,43300,43300,43150,1227
|
|
20250214,132600,41475644800,43300,43200,43350,43200,1816
|
|
20250214,132500,41397107700,43200,43150,43350,43100,4471
|
|
20250214,132400,41203814400,43150,43050,43200,43050,868
|
|
20250214,132300,41166390800,43050,43200,43200,43000,1201
|
|
20250214,132200,41114636400,43150,43150,43250,43150,2043
|
|
20250214,132100,41026372800,43200,43150,43200,43050,1569
|
|
20250214,132000,40958684100,43150,43150,43200,43100,948
|
|
20250214,131900,40917780850,43150,43100,43200,43050,970
|
|
20250214,131800,40875958350,43100,42850,43150,42850,995
|
|
20250214,131700,40833214500,42900,42950,42950,42850,995
|
|
20250214,131600,40790530800,42950,42800,43050,42800,551
|
|
20250214,131500,40766858350,42800,42900,42900,42750,852
|
|
20250214,131400,40730401450,42850,42850,42950,42750,2322
|
|
20250214,131300,40630983200,42900,43050,43050,42800,1210
|
|
20250214,131200,40579113000,42900,42850,43050,42850,513
|
|
20250214,131100,40557074250,42800,43000,43000,42800,849
|
|
20250214,131000,40520660850,42900,42850,43150,42800,2297
|
|
20250214,130900,40421938250,42900,42800,42900,42750,162
|
|
20250214,130800,40415004800,42850,42850,42900,42750,1082
|
|
20250214,130700,40368714000,42900,43150,43200,42800,2477
|
|
20250214,130600,40262201800,43150,43100,43200,43050,2053
|
|
20250214,130500,40173643550,43100,43600,43700,43050,5780
|
|
20250214,130400,39923063600,43600,43450,43800,43450,12052
|
|
20250214,130300,39397487600,43450,43300,43450,43250,6759
|
|
20250214,130200,39104381350,43250,42950,43300,42800,7888
|
|
20250214,130100,38765240950,42950,42900,43000,42900,7493
|
|
20250214,130000,38443345900,42900,42800,42950,42700,3845
|
|
20250214,125900,38278500150,42950,42500,42950,42500,4989
|
|
20250214,125800,38065147050,42550,42500,42550,42450,789
|
|
20250214,125700,38031610450,42500,42600,42600,42450,1052
|
|
20250214,125600,37986844250,42500,42300,42600,42300,882
|
|
20250214,125500,37949344100,42450,42600,42600,42200,3645
|
|
20250214,125400,37795061800,42600,42450,42600,42450,805
|
|
20250214,125300,37760789700,42450,42400,42500,42400,341
|
|
20250214,125200,37746307850,42350,42600,42650,42350,2172
|
|
20250214,125100,37653838850,42600,42500,42750,42500,5972
|
|
20250214,125000,37399109150,42400,42400,42500,42400,657
|
|
20250214,124900,37371214850,42450,42350,42450,42300,837
|
|
20250214,124800,37335766600,42350,42350,42400,42300,458
|
|
20250214,124700,37316378150,42350,42350,42450,42350,376
|
|
20250214,124600,37300449750,42350,42400,42450,42350,691
|
|
20250214,124500,37271158250,42350,42350,42400,42300,756
|
|
20250214,124400,37239119850,42350,42350,42350,42300,452
|
|
20250214,124300,37219990100,42400,42350,42400,42350,311
|
|
20250214,124200,37206807300,42300,42400,42400,42300,1048
|
|
20250214,124100,37162434300,42450,42500,42500,42400,389
|
|
20250214,124000,37145922300,42500,42300,42500,42100,1229
|
|
20250214,123900,37093847850,42300,42050,42500,42000,794
|
|
20250214,123800,37060313000,42000,42150,42200,42000,1683
|
|
20250214,123700,36989487000,42200,42550,42550,42100,2543
|
|
20250214,123600,36881892050,42550,42550,42600,42450,1462
|
|
20250214,123500,36819684550,42500,42450,42600,42400,1423
|
|
20250214,123400,36759179450,42450,42450,42500,42350,1253
|
|
20250214,123300,36706015000,42500,42500,42550,42250,837
|
|
20250214,123200,36670491150,42500,42400,42550,42350,4630
|
|
20250214,123100,36473958500,42400,42200,42400,42200,873
|
|
20250214,123000,36436984800,42250,42000,42250,42000,1840
|
|
20250214,122900,36359448650,42050,42050,42050,42000,636
|
|
20250214,122800,36332709150,42050,42150,42150,42050,206
|
|
20250214,122700,36324038800,42150,42150,42200,42100,821
|
|
20250214,122600,36289460250,42150,42150,42150,42100,119
|
|
20250214,122500,36284444600,42050,42150,42200,42050,1039
|
|
20250214,122400,36240701650,42200,42150,42200,42100,211
|
|
20250214,122300,36231807300,42150,42250,42300,42100,1243
|
|
20250214,122200,36179409650,42250,42250,42350,42150,2104
|
|
20250214,122100,36090446400,42300,42000,42400,42000,6946
|
|
20250214,122000,35797552250,42000,41900,42000,41850,7634
|
|
20250214,121900,35477083450,41900,41800,41900,41750,332
|
|
20250214,121800,35463192300,41800,41800,41850,41750,490
|
|
20250214,121700,35442715650,41800,41800,41800,41750,622
|
|
20250214,121600,35416716100,41800,41750,41800,41750,196
|
|
20250214,121500,35408529450,41750,41700,41750,41700,314
|
|
20250214,121400,35395430250,41650,41700,41700,41650,697
|
|
20250214,121300,35366393900,41700,41800,41800,41700,594
|
|
20250214,121200,35341603750,41700,41650,41700,41650,725
|
|
20250214,121100,35311399700,41650,41700,41750,41600,973
|
|
20250214,121000,35270841900,41700,41650,41750,41650,731
|
|
20250214,120900,35240390500,41650,41750,41800,41650,1043
|
|
20250214,120800,35196927250,41800,41850,41850,41800,783
|
|
20250214,120700,35164189650,41800,41800,41850,41750,1806
|
|
20250214,120600,35088654100,41800,41800,41800,41700,596
|
|
20250214,120500,35063769450,41800,41650,41800,41600,1323
|
|
20250214,120400,35008623850,41650,41600,41650,41550,1000
|
|
20250214,120300,34966991300,41550,41500,41650,41450,2127
|
|
20250214,120200,34878641250,41500,41550,41550,41450,1630
|
|
20250214,120100,34810993700,41500,41550,41550,41500,897
|
|
20250214,120000,34773760450,41550,41550,41600,41500,2203
|
|
20250214,115900,34682236950,41550,41500,41550,41500,758
|
|
20250214,115800,34650756000,41600,41550,41600,41500,1829
|
|
20250214,115700,34574783400,41550,41650,41700,41550,5525
|
|
20250214,115600,34344997600,41650,41650,41700,41600,928
|
|
20250214,115500,34306346700,41650,41700,41700,41600,2597
|
|
20250214,115400,34198163900,41750,41600,41750,41600,938
|
|
20250214,115300,34159117500,41600,41750,41750,41600,3870
|
|
20250214,115200,33997832500,41750,41800,41900,41750,2705
|
|
20250214,115100,33884830800,41800,41800,41900,41800,681
|
|
20250214,115000,33856345950,41800,41850,41850,41800,633
|
|
20250214,114900,33829867400,41850,41750,41850,41750,607
|
|
20250214,114800,33804480300,41750,41800,41850,41750,1372
|
|
20250214,114700,33747156550,41800,41800,41850,41750,214
|
|
20250214,114600,33738212150,41800,41750,41800,41750,508
|
|
20250214,114500,33716981150,41750,41800,41850,41750,870
|
|
20250214,114400,33680625750,41800,41800,41850,41800,681
|
|
20250214,114300,33652159100,41800,41750,41850,41750,510
|
|
20250214,114200,33630850950,41800,41750,41800,41750,566
|
|
20250214,114100,33607200900,41750,41700,41750,41700,1297
|
|
20250214,114000,33553105800,41750,41750,41750,41700,876
|
|
20250214,113900,33516547750,41750,41700,41750,41650,1502
|
|
20250214,113800,33453905350,41700,41800,41800,41700,2014
|
|
20250214,113700,33369881650,41750,41800,41800,41750,1011
|
|
20250214,113600,33327666950,41750,41900,41950,41750,1605
|
|
20250214,113500,33260515500,41900,41850,42000,41850,468
|
|
20250214,113400,33240908200,41850,41800,41950,41800,1250
|
|
20250214,113300,33188549600,41800,41750,41850,41750,1269
|
|
20250214,113200,33135505900,41800,41800,41800,41700,2775
|
|
20250214,113100,33019689600,41800,41950,41950,41800,6265
|
|
20250214,113000,32757498000,41950,42000,42050,41950,897
|
|
20250214,112900,32719823300,42050,42000,42050,42000,691
|
|
20250214,112800,32690780000,41950,42050,42100,41950,1552
|
|
20250214,112700,32625635700,41950,42050,42100,41900,1725
|
|
20250214,112600,32553257300,42050,41950,42100,41900,2094
|
|
20250214,112500,32465397350,42000,42100,42150,41950,5107
|
|
20250214,112400,32250743350,42150,42150,42150,42100,262
|
|
20250214,112300,32239710750,42150,42150,42200,42100,486
|
|
20250214,112200,32219248150,42100,42200,42200,42050,2104
|
|
20250214,112100,32130646800,42150,42150,42200,42150,701
|
|
20250214,112000,32101099350,42150,42200,42200,42150,862
|
|
20250214,111900,32064746700,42200,42200,42200,42150,840
|
|
20250214,111800,32029298950,42250,42300,42300,42200,1102
|
|
20250214,111700,31982793500,42200,42200,42400,42200,293
|
|
20250214,111600,31970407000,42400,42200,42400,42150,1136
|
|
20250214,111500,31922398300,42200,42200,42250,42200,615
|
|
20250214,111400,31896440900,42200,42200,42250,42200,355
|
|
20250214,111300,31881459200,42200,42300,42300,42200,691
|
|
20250214,111200,31852263550,42300,42350,42400,42300,608
|
|
20250214,111100,31826535100,42400,42400,42400,42350,607
|
|
20250214,111000,31800809000,42350,42400,42450,42300,1132
|
|
20250214,110900,31752858950,42400,42550,42550,42400,1816
|
|
20250214,110800,31675805150,42550,42550,42600,42450,441
|
|
20250214,110700,31657066200,42550,42500,42650,42450,1300
|
|
20250214,110600,31601701000,42450,42650,42650,42450,1511
|
|
20250214,110500,31537376000,42650,42700,42750,42600,1242
|
|
20250214,110400,31484377250,42700,42500,42700,42450,3481
|
|
20250214,110300,31336234650,42500,42450,42500,42400,2489
|
|
20250214,110200,31230479400,42450,42400,42500,42350,1858
|
|
20250214,110100,31151637100,42400,42400,42400,42350,615
|
|
20250214,110000,31125564200,42400,42450,42450,42300,2064
|
|
20250214,105900,31038133200,42400,42350,42400,42300,638
|
|
20250214,105800,31011114150,42350,42250,42350,42250,1171
|
|
20250214,105700,30961572650,42200,42200,42200,42150,300
|
|
20250214,105600,30948921200,42200,42350,42350,42200,1371
|
|
20250214,105500,30891025000,42350,42350,42350,42300,318
|
|
20250214,105400,30877563750,42350,42450,42500,42350,391
|
|
20250214,105300,30860965900,42500,42300,42500,42150,5146
|
|
20250214,105200,30642846800,42300,42150,42300,42150,2305
|
|
20250214,105100,30545654550,42150,42600,42600,42100,3133
|
|
20250214,105000,30413197300,42550,42700,42750,42550,1862
|
|
20250214,104900,30333841550,42750,42550,42750,42500,5644
|
|
20250214,104800,30093099600,42500,42600,42650,42500,2481
|
|
20250214,104700,29987442850,42650,42350,42650,42300,4471
|
|
20250214,104600,29797435650,42350,42300,42350,42250,481
|
|
20250214,104500,29777082200,42250,42250,42300,42150,1271
|
|
20250214,104400,29723402200,42250,42200,42250,42200,186
|
|
20250214,104300,29715552300,42250,42250,42300,42100,993
|
|
20250214,104200,29673658300,42250,42150,42250,42100,853
|
|
20250214,104100,29637663850,42150,42200,42200,42100,261
|
|
20250214,104000,29626663100,42100,42200,42200,42050,702
|
|
20250214,103900,29597086700,42050,42050,42200,42050,989
|
|
20250214,103800,29555457600,42000,41850,42050,41850,620
|
|
20250214,103700,29529456700,41900,42050,42050,41750,2698
|
|
20250214,103600,29416669400,42050,41750,42150,41750,887
|
|
20250214,103500,29379547550,41750,42100,42100,41750,2644
|
|
20250214,103400,29268768250,42050,42200,42200,42050,1346
|
|
20250214,103300,29212068700,42200,42300,42350,42150,1512
|
|
20250214,103200,29148235200,42350,42350,42450,42200,3621
|
|
20250214,103100,28994937650,42300,42250,42400,42200,2516
|
|
20250214,103000,28888470400,42250,42150,42400,42150,5238
|
|
20250214,102900,28667032000,42150,41950,42150,41850,15640
|
|
20250214,102800,28010162300,41950,41750,42000,41700,1295
|
|
20250214,102700,27955992600,41700,41850,41950,41700,3399
|
|
20250214,102600,27813821150,41850,41700,41900,41700,1581
|
|
20250214,102500,27747680850,41700,41700,41750,41600,1081
|
|
20250214,102400,27702644400,41700,41850,42000,41600,3297
|
|
20250214,102300,27564716550,41900,41400,41900,41350,2343
|
|
20250214,102200,27467295550,41550,41450,41600,41300,7551
|
|
20250214,102100,27154139950,41450,41300,41500,41300,1585
|
|
20250214,102000,27088574750,41300,41600,41600,41250,4582
|
|
20250214,101900,26898769600,41550,41800,41800,41450,3235
|
|
20250214,101800,26764186500,41800,41400,41800,41400,10515
|
|
20250214,101700,26327267150,41400,41000,41450,40900,13310
|
|
20250214,101600,25780128900,41100,41400,41450,41000,34077
|
|
20250214,101500,24379245400,41400,41600,41800,41400,15830
|
|
20250214,101400,23721449750,41600,42100,42100,41550,28187
|
|
20250214,101300,22541086550,42100,42150,42150,42050,3366
|
|
20250214,101200,22399456600,42150,42200,42200,42100,1272
|
|
20250214,101100,22345857700,42150,42250,42350,42100,4049
|
|
20250214,101000,22175025850,42250,42200,42250,42100,2828
|
|
20250214,100900,22055761750,42200,42100,42200,42050,2149
|
|
20250214,100800,21965201650,42050,42150,42200,42050,7388
|
|
20250214,100700,21654084750,42200,42000,42250,42000,24035
|
|
20250214,100600,20643435000,42000,42050,42050,42000,3760
|
|
20250214,100500,20485456050,42000,41800,42050,41750,11545
|
|
20250214,100400,20001012750,41850,42100,42150,41800,36985
|
|
20250214,100300,18449192700,42150,42100,42250,42050,11343
|
|
20250214,100200,17971611200,42150,42350,42400,42100,14272
|
|
20250214,100100,17368432650,42400,42500,42550,42300,9135
|
|
20250214,100000,16980943350,42450,42500,42550,42450,2702
|
|
20250214,095900,16866091000,42500,42600,42650,42450,4451
|
|
20250214,095800,16676658000,42600,42650,42700,42450,3938
|
|
20250214,095700,16509090650,42600,42350,42750,42300,7014
|
|
20250214,095600,16211283450,42350,42600,42650,42350,16923
|
|
20250214,095500,15491577150,42550,42850,42850,42550,10397
|
|
20250214,095400,15047998000,42850,43000,43050,42800,3119
|
|
20250214,095300,14914182100,43000,42950,43200,42950,1250
|
|
20250214,095200,14860399400,42950,42950,43000,42800,4400
|
|
20250214,095100,14671728250,42900,43200,43200,42850,11299
|
|
20250214,095000,14185734800,43200,43200,43200,43100,2248
|
|
20250214,094900,14088729800,43150,43300,43350,43150,2581
|
|
20250214,094800,13977144100,43300,43300,43400,43250,1781
|
|
20250214,094700,13899993650,43300,43350,43400,43150,4160
|
|
20250214,094600,13720181300,43450,43700,43700,43350,3541
|
|
20250214,094500,13565700450,43650,44050,44050,43650,1727
|
|
20250214,094400,13490055600,44050,44000,44100,43900,1994
|
|
20250214,094300,13402296650,44000,44100,44100,44000,3016
|
|
20250214,094200,13269458800,44050,43900,44100,43800,3835
|
|
20250214,094100,13100889600,43950,43950,44050,43900,3144
|
|
20250214,094000,12962588100,44000,43850,44000,43650,4666
|
|
20250214,093900,12758048450,43900,43300,43900,43300,3798
|
|
20250214,093800,12592088000,43450,43250,43500,43150,2650
|
|
20250214,093700,12477508100,43250,43100,43300,43050,1431
|
|
20250214,093600,12415748100,43050,43100,43100,43000,4202
|
|
20250214,093500,12234907100,43050,43300,43300,43050,1838
|
|
20250214,093400,12155591400,43250,43350,43400,43200,2346
|
|
20250214,093300,12054024650,43350,43400,43550,43350,1186
|
|
20250214,093200,12002546750,43350,43550,43550,43300,5653
|
|
20250214,093100,11756577700,43500,43400,43600,43150,2418
|
|
20250214,093000,11651629850,43450,43300,43950,43100,4818
|
|
20250214,092900,11442284700,43350,43050,43400,43000,3380
|
|
20250214,092800,11296535700,43050,43150,43300,43000,6784
|
|
20250214,092700,11004448250,43100,43200,43200,43100,2093
|
|
20250214,092600,10914157450,43200,43150,43300,43100,3001
|
|
20250214,092500,10784675650,43150,43200,43200,43050,3850
|
|
20250214,092400,10618769150,43200,43250,43350,43100,7088
|
|
20250214,092300,10312815600,43250,43300,43450,43200,4714
|
|
20250214,092200,10108708250,43300,43200,43350,43100,4356
|
|
20250214,092100,9920581400,43250,43700,43750,43200,6652
|
|
20250214,092000,9631405950,43750,44050,44150,43650,5716
|
|
20250214,091900,9380798850,44150,44000,44150,43800,1685
|
|
20250214,091800,9306685650,44000,44050,44200,43700,4943
|
|
20250214,091700,9089715200,44050,44400,44550,43900,15334
|
|
20250214,091600,8410734350,44400,43850,44400,43850,10892
|
|
20250214,091500,7930343000,43800,43250,43800,43200,4570
|
|
20250214,091400,7731175350,43250,43300,43550,43200,3756
|
|
20250214,091300,7568123050,43300,43350,43450,43250,1909
|
|
20250214,091200,7485450200,43250,43350,43450,43050,7211
|
|
20250214,091100,7173601900,43450,43300,43500,43300,2949
|
|
20250214,091000,7045667550,43500,43250,43900,43250,10161
|
|
20250214,090900,6602281800,43300,43200,43300,43050,5143
|
|
20250214,090800,6380080600,43200,43000,43300,42900,5022
|
|
20250214,090700,6163804650,43000,43000,43250,42750,8056
|
|
20250214,090600,5817781850,43200,42400,43350,42250,12295
|
|
20250214,090500,5291400850,42650,42650,42800,42250,23970
|
|
20250214,090400,4273158650,42650,43050,43050,42500,18750
|
|
20250214,090300,3473330000,43150,43550,43550,43000,10265
|
|
20250214,090200,3029871800,43400,43400,44100,43200,15173
|
|
20250214,090100,2366702200,43150,43350,43600,42650,27971
|
|
20250214,090000,1163576600,43350,43500,43700,43050,20645
|