714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,205100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,205000,169874247200,48150,48150,48150,48150,0
|
|
20250217,204900,169874247200,48150,48150,48150,48150,0
|
|
20250217,204800,169874247200,48150,48150,48150,48150,0
|
|
20250217,204700,169874247200,48150,48150,48150,48150,0
|
|
20250217,204600,169874247200,48150,48150,48150,48150,0
|
|
20250217,204500,169874247200,48150,48150,48150,48150,0
|
|
20250217,204400,169874247200,48150,48150,48150,48150,0
|
|
20250217,204300,169874247200,48150,48150,48150,48150,0
|
|
20250217,204200,169874247200,48150,48150,48150,48150,0
|
|
20250217,204100,169874247200,48150,48150,48150,48150,0
|
|
20250217,204000,169874247200,48150,48150,48150,48150,0
|
|
20250217,203900,169874247200,48150,48150,48150,48150,0
|
|
20250217,203800,169874247200,48150,48150,48150,48150,0
|
|
20250217,203700,169874247200,48150,48150,48150,48150,0
|
|
20250217,203600,169874247200,48150,48150,48150,48150,0
|
|
20250217,203500,169874247200,48150,48150,48150,48150,0
|
|
20250217,203400,169874247200,48150,48150,48150,48150,0
|
|
20250217,203300,169874247200,48150,48150,48150,48150,0
|
|
20250217,203200,169874247200,48150,48150,48150,48150,0
|
|
20250217,203100,169874247200,48150,48150,48150,48150,0
|
|
20250217,203000,169874247200,48150,48150,48150,48150,0
|
|
20250217,202900,169874247200,48150,48150,48150,48150,0
|
|
20250217,202800,169874247200,48150,48150,48150,48150,0
|
|
20250217,202700,169874247200,48150,48150,48150,48150,0
|
|
20250217,202600,169874247200,48150,48150,48150,48150,0
|
|
20250217,202500,169874247200,48150,48150,48150,48150,0
|
|
20250217,202400,169874247200,48150,48150,48150,48150,0
|
|
20250217,202300,169874247200,48150,48150,48150,48150,0
|
|
20250217,202200,169874247200,48150,48150,48150,48150,0
|
|
20250217,202100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,202000,169874247200,48150,48150,48150,48150,0
|
|
20250217,201900,169874247200,48150,48150,48150,48150,0
|
|
20250217,201800,169874247200,48150,48150,48150,48150,0
|
|
20250217,201700,169874247200,48150,48150,48150,48150,0
|
|
20250217,201600,169874247200,48150,48150,48150,48150,0
|
|
20250217,201500,169874247200,48150,48150,48150,48150,0
|
|
20250217,201400,169874247200,48150,48150,48150,48150,0
|
|
20250217,201300,169874247200,48150,48150,48150,48150,0
|
|
20250217,201200,169874247200,48150,48150,48150,48150,0
|
|
20250217,201100,169874247200,48150,48150,48150,48150,0
|
|
20250217,201000,169874247200,48150,48150,48150,48150,0
|
|
20250217,200900,169874247200,48150,48150,48150,48150,0
|
|
20250217,200800,169874247200,48150,48150,48150,48150,0
|
|
20250217,200700,169874247200,48150,48150,48150,48150,0
|
|
20250217,200600,169874247200,48150,48150,48150,48150,0
|
|
20250217,200500,169874247200,48150,48150,48150,48150,0
|
|
20250217,200400,169874247200,48150,48150,48150,48150,0
|
|
20250217,200300,169874247200,48150,48150,48150,48150,0
|
|
20250217,200200,169874247200,48150,48150,48150,48150,0
|
|
20250217,200100,169874247200,48150,48150,48150,48150,0
|
|
20250217,200000,169874247200,48150,48150,48150,48150,0
|
|
20250217,195900,169874247200,48150,48150,48150,48150,0
|
|
20250217,195800,169874247200,48150,48150,48150,48150,0
|
|
20250217,195700,169874247200,48150,48150,48150,48150,0
|
|
20250217,195600,169874247200,48150,48150,48150,48150,0
|
|
20250217,195500,169874247200,48150,48150,48150,48150,0
|
|
20250217,195400,169874247200,48150,48150,48150,48150,0
|
|
20250217,195300,169874247200,48150,48150,48150,48150,0
|
|
20250217,195200,169874247200,48150,48150,48150,48150,0
|
|
20250217,195100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,195000,169874247200,48150,48150,48150,48150,0
|
|
20250217,194900,169874247200,48150,48150,48150,48150,0
|
|
20250217,194800,169874247200,48150,48150,48150,48150,0
|
|
20250217,194700,169874247200,48150,48150,48150,48150,0
|
|
20250217,194600,169874247200,48150,48150,48150,48150,0
|
|
20250217,194500,169874247200,48150,48150,48150,48150,0
|
|
20250217,194400,169874247200,48150,48150,48150,48150,0
|
|
20250217,194300,169874247200,48150,48150,48150,48150,0
|
|
20250217,194200,169874247200,48150,48150,48150,48150,0
|
|
20250217,194100,169874247200,48150,48150,48150,48150,0
|
|
20250217,194000,169874247200,48150,48150,48150,48150,0
|
|
20250217,193900,169874247200,48150,48150,48150,48150,0
|
|
20250217,193800,169874247200,48150,48150,48150,48150,0
|
|
20250217,193700,169874247200,48150,48150,48150,48150,0
|
|
20250217,193600,169874247200,48150,48150,48150,48150,0
|
|
20250217,193500,169874247200,48150,48150,48150,48150,0
|
|
20250217,193400,169874247200,48150,48150,48150,48150,0
|
|
20250217,193300,169874247200,48150,48150,48150,48150,0
|
|
20250217,193200,169874247200,48150,48150,48150,48150,0
|
|
20250217,193100,169874247200,48150,48150,48150,48150,0
|
|
20250217,193000,169874247200,48150,48150,48150,48150,0
|
|
20250217,192900,169874247200,48150,48150,48150,48150,0
|
|
20250217,192800,169874247200,48150,48150,48150,48150,0
|
|
20250217,192700,169874247200,48150,48150,48150,48150,0
|
|
20250217,192600,169874247200,48150,48150,48150,48150,0
|
|
20250217,192500,169874247200,48150,48150,48150,48150,0
|
|
20250217,192400,169874247200,48150,48150,48150,48150,0
|
|
20250217,192300,169874247200,48150,48150,48150,48150,0
|
|
20250217,192200,169874247200,48150,48150,48150,48150,0
|
|
20250217,192100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,192000,169874247200,48150,48150,48150,48150,0
|
|
20250217,191900,169874247200,48150,48150,48150,48150,0
|
|
20250217,191800,169874247200,48150,48150,48150,48150,0
|
|
20250217,191700,169874247200,48150,48150,48150,48150,0
|
|
20250217,191600,169874247200,48150,48150,48150,48150,0
|
|
20250217,191500,169874247200,48150,48150,48150,48150,0
|
|
20250217,191400,169874247200,48150,48150,48150,48150,0
|
|
20250217,191300,169874247200,48150,48150,48150,48150,0
|
|
20250217,191200,169874247200,48150,48150,48150,48150,0
|
|
20250217,191100,169874247200,48150,48150,48150,48150,0
|
|
20250217,191000,169874247200,48150,48150,48150,48150,0
|
|
20250217,190900,169874247200,48150,48150,48150,48150,0
|
|
20250217,190800,169874247200,48150,48150,48150,48150,0
|
|
20250217,190700,169874247200,48150,48150,48150,48150,0
|
|
20250217,190600,169874247200,48150,48150,48150,48150,0
|
|
20250217,190500,169874247200,48150,48150,48150,48150,0
|
|
20250217,190400,169874247200,48150,48150,48150,48150,0
|
|
20250217,190300,169874247200,48150,48150,48150,48150,0
|
|
20250217,190200,169874247200,48150,48150,48150,48150,0
|
|
20250217,190100,169874247200,48150,48150,48150,48150,0
|
|
20250217,190000,169874247200,48150,48150,48150,48150,0
|
|
20250217,185900,169874247200,48150,48150,48150,48150,0
|
|
20250217,185800,169874247200,48150,48150,48150,48150,0
|
|
20250217,185700,169874247200,48150,48150,48150,48150,0
|
|
20250217,185600,169874247200,48150,48150,48150,48150,0
|
|
20250217,185500,169874247200,48150,48150,48150,48150,0
|
|
20250217,185400,169874247200,48150,48150,48150,48150,0
|
|
20250217,185300,169874247200,48150,48150,48150,48150,0
|
|
20250217,185200,169874247200,48150,48150,48150,48150,0
|
|
20250217,185100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,185000,169874247200,48150,48150,48150,48150,0
|
|
20250217,184900,169874247200,48150,48150,48150,48150,0
|
|
20250217,184800,169874247200,48150,48150,48150,48150,0
|
|
20250217,184700,169874247200,48150,48150,48150,48150,0
|
|
20250217,184600,169874247200,48150,48150,48150,48150,0
|
|
20250217,184500,169874247200,48150,48150,48150,48150,0
|
|
20250217,184400,169874247200,48150,48150,48150,48150,0
|
|
20250217,184300,169874247200,48150,48150,48150,48150,0
|
|
20250217,184200,169874247200,48150,48150,48150,48150,0
|
|
20250217,184100,169874247200,48150,48150,48150,48150,0
|
|
20250217,184000,169874247200,48150,48150,48150,48150,0
|
|
20250217,183900,169874247200,48150,48150,48150,48150,0
|
|
20250217,183800,169874247200,48150,48150,48150,48150,0
|
|
20250217,183700,169874247200,48150,48150,48150,48150,0
|
|
20250217,183600,169874247200,48150,48150,48150,48150,0
|
|
20250217,183500,169874247200,48150,48150,48150,48150,0
|
|
20250217,183400,169874247200,48150,48150,48150,48150,0
|
|
20250217,183300,169874247200,48150,48150,48150,48150,0
|
|
20250217,183200,169874247200,48150,48150,48150,48150,0
|
|
20250217,183100,169874247200,48150,48150,48150,48150,0
|
|
20250217,183000,169874247200,48150,48150,48150,48150,0
|
|
20250217,182900,169874247200,48150,48150,48150,48150,0
|
|
20250217,182800,169874247200,48150,48150,48150,48150,0
|
|
20250217,182700,169874247200,48150,48150,48150,48150,0
|
|
20250217,182600,169874247200,48150,48150,48150,48150,0
|
|
20250217,182500,169874247200,48150,48150,48150,48150,0
|
|
20250217,182400,169874247200,48150,48150,48150,48150,0
|
|
20250217,182300,169874247200,48150,48150,48150,48150,0
|
|
20250217,182200,169874247200,48150,48150,48150,48150,0
|
|
20250217,182100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,182000,169874247200,48150,48150,48150,48150,0
|
|
20250217,181900,169874247200,48150,48150,48150,48150,0
|
|
20250217,181800,169874247200,48150,48150,48150,48150,0
|
|
20250217,181700,169874247200,48150,48150,48150,48150,0
|
|
20250217,181600,169874247200,48150,48150,48150,48150,0
|
|
20250217,181500,169874247200,48150,48150,48150,48150,0
|
|
20250217,181400,169874247200,48150,48150,48150,48150,0
|
|
20250217,181300,169874247200,48150,48150,48150,48150,0
|
|
20250217,181200,169874247200,48150,48150,48150,48150,0
|
|
20250217,181100,169874247200,48150,48150,48150,48150,0
|
|
20250217,181000,169874247200,48150,48150,48150,48150,0
|
|
20250217,180900,169874247200,48150,48150,48150,48150,0
|
|
20250217,180800,169874247200,48150,48150,48150,48150,0
|
|
20250217,180700,169874247200,48150,48150,48150,48150,0
|
|
20250217,180600,169874247200,48150,48150,48150,48150,0
|
|
20250217,180500,169874247200,48150,48150,48150,48150,0
|
|
20250217,180400,169874247200,48150,48150,48150,48150,0
|
|
20250217,180300,169874247200,48150,48150,48150,48150,0
|
|
20250217,180200,169874247200,48150,48150,48150,48150,0
|
|
20250217,180100,169874247200,48150,48150,48150,48150,0
|
|
20250217,180000,169874247200,48150,48150,48150,48150,0
|
|
20250217,175900,169874247200,48150,48150,48150,48150,0
|
|
20250217,175800,169874247200,48150,48150,48150,48150,0
|
|
20250217,175700,169874247200,48150,48150,48150,48150,0
|
|
20250217,175600,169874247200,48150,48150,48150,48150,0
|
|
20250217,175500,169874247200,48150,48150,48150,48150,0
|
|
20250217,175400,169874247200,48150,48150,48150,48150,0
|
|
20250217,175300,169874247200,48150,48150,48150,48150,0
|
|
20250217,175200,169874247200,48150,48150,48150,48150,0
|
|
20250217,175100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,175000,169874247200,48150,48150,48150,48150,0
|
|
20250217,174900,169874247200,48150,48150,48150,48150,0
|
|
20250217,174800,169874247200,48150,48150,48150,48150,0
|
|
20250217,174700,169874247200,48150,48150,48150,48150,0
|
|
20250217,174600,169874247200,48150,48150,48150,48150,0
|
|
20250217,174500,169874247200,48150,48150,48150,48150,0
|
|
20250217,174400,169874247200,48150,48150,48150,48150,0
|
|
20250217,174300,169874247200,48150,48150,48150,48150,0
|
|
20250217,174200,169874247200,48150,48150,48150,48150,0
|
|
20250217,174100,169874247200,48150,48150,48150,48150,0
|
|
20250217,174000,169874247200,48150,48150,48150,48150,0
|
|
20250217,173900,169874247200,48150,48150,48150,48150,0
|
|
20250217,173800,169874247200,48150,48150,48150,48150,0
|
|
20250217,173700,169874247200,48150,48150,48150,48150,0
|
|
20250217,173600,169874247200,48150,48150,48150,48150,0
|
|
20250217,173500,169874247200,48150,48150,48150,48150,0
|
|
20250217,173400,169874247200,48150,48150,48150,48150,0
|
|
20250217,173300,169874247200,48150,48150,48150,48150,0
|
|
20250217,173200,169874247200,48150,48150,48150,48150,0
|
|
20250217,173100,169874247200,48150,48150,48150,48150,0
|
|
20250217,173000,169874247200,48150,48150,48150,48150,0
|
|
20250217,172900,169874247200,48150,48150,48150,48150,0
|
|
20250217,172800,169874247200,48150,48150,48150,48150,0
|
|
20250217,172700,169874247200,48150,48150,48150,48150,0
|
|
20250217,172600,169874247200,48150,48150,48150,48150,0
|
|
20250217,172500,169874247200,48150,48150,48150,48150,0
|
|
20250217,172400,169874247200,48150,48150,48150,48150,0
|
|
20250217,172300,169874247200,48150,48150,48150,48150,0
|
|
20250217,172200,169874247200,48150,48150,48150,48150,0
|
|
20250217,172100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,172000,169874247200,48150,48150,48150,48150,0
|
|
20250217,171900,169874247200,48150,48150,48150,48150,0
|
|
20250217,171800,169874247200,48150,48150,48150,48150,0
|
|
20250217,171700,169874247200,48150,48150,48150,48150,0
|
|
20250217,171600,169874247200,48150,48150,48150,48150,0
|
|
20250217,171500,169874247200,48150,48150,48150,48150,0
|
|
20250217,171400,169874247200,48150,48150,48150,48150,0
|
|
20250217,171300,169874247200,48150,48150,48150,48150,0
|
|
20250217,171200,169874247200,48150,48150,48150,48150,0
|
|
20250217,171100,169874247200,48150,48150,48150,48150,0
|
|
20250217,171000,169874247200,48150,48150,48150,48150,0
|
|
20250217,170900,169874247200,48150,48150,48150,48150,0
|
|
20250217,170800,169874247200,48150,48150,48150,48150,0
|
|
20250217,170700,169874247200,48150,48150,48150,48150,0
|
|
20250217,170600,169874247200,48150,48150,48150,48150,0
|
|
20250217,170500,169874247200,48150,48150,48150,48150,0
|
|
20250217,170400,169874247200,48150,48150,48150,48150,0
|
|
20250217,170300,169874247200,48150,48150,48150,48150,0
|
|
20250217,170200,169874247200,48150,48150,48150,48150,0
|
|
20250217,170100,169874247200,48150,48150,48150,48150,0
|
|
20250217,170000,169874247200,48150,48150,48150,48150,0
|
|
20250217,165900,169874247200,48150,48150,48150,48150,0
|
|
20250217,165800,169874247200,48150,48150,48150,48150,0
|
|
20250217,165700,169874247200,48150,48150,48150,48150,0
|
|
20250217,165600,169874247200,48150,48150,48150,48150,0
|
|
20250217,165500,169874247200,48150,48150,48150,48150,0
|
|
20250217,165400,169874247200,48150,48150,48150,48150,0
|
|
20250217,165300,169874247200,48150,48150,48150,48150,0
|
|
20250217,165200,169874247200,48150,48150,48150,48150,0
|
|
20250217,165100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,165000,169874247200,48150,48150,48150,48150,0
|
|
20250217,164900,169874247200,48150,48150,48150,48150,0
|
|
20250217,164800,169874247200,48150,48150,48150,48150,0
|
|
20250217,164700,169874247200,48150,48150,48150,48150,0
|
|
20250217,164600,169874247200,48150,48150,48150,48150,0
|
|
20250217,164500,169874247200,48150,48150,48150,48150,0
|
|
20250217,164400,169874247200,48150,48150,48150,48150,0
|
|
20250217,164300,169874247200,48150,48150,48150,48150,0
|
|
20250217,164200,169874247200,48150,48150,48150,48150,0
|
|
20250217,164100,169874247200,48150,48150,48150,48150,0
|
|
20250217,164000,169874247200,48150,48150,48150,48150,0
|
|
20250217,163900,169874247200,48150,48150,48150,48150,0
|
|
20250217,163800,169874247200,48150,48150,48150,48150,0
|
|
20250217,163700,169874247200,48150,48150,48150,48150,0
|
|
20250217,163600,169874247200,48150,48150,48150,48150,0
|
|
20250217,163500,169874247200,48150,48150,48150,48150,0
|
|
20250217,163400,169874247200,48150,48150,48150,48150,0
|
|
20250217,163300,169874247200,48150,48150,48150,48150,0
|
|
20250217,163200,169874247200,48150,48150,48150,48150,0
|
|
20250217,163100,169874247200,48150,48150,48150,48150,0
|
|
20250217,163000,169874247200,48150,48150,48150,48150,0
|
|
20250217,162900,169874247200,48150,48150,48150,48150,0
|
|
20250217,162800,169874247200,48150,48150,48150,48150,0
|
|
20250217,162700,169874247200,48150,48150,48150,48150,0
|
|
20250217,162600,169874247200,48150,48150,48150,48150,0
|
|
20250217,162500,169874247200,48150,48150,48150,48150,0
|
|
20250217,162400,169874247200,48150,48150,48150,48150,0
|
|
20250217,162300,169874247200,48150,48150,48150,48150,0
|
|
20250217,162200,169874247200,48150,48150,48150,48150,0
|
|
20250217,162100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,162000,169874247200,48150,48150,48150,48150,0
|
|
20250217,161900,169874247200,48150,48150,48150,48150,0
|
|
20250217,161800,169874247200,48150,48150,48150,48150,0
|
|
20250217,161700,169874247200,48150,48150,48150,48150,0
|
|
20250217,161600,169874247200,48150,48150,48150,48150,0
|
|
20250217,161500,169874247200,48150,48150,48150,48150,0
|
|
20250217,161400,169874247200,48150,48150,48150,48150,0
|
|
20250217,161300,169874247200,48150,48150,48150,48150,0
|
|
20250217,161200,169874247200,48150,48150,48150,48150,0
|
|
20250217,161100,169874247200,48150,48150,48150,48150,0
|
|
20250217,161000,169874247200,48150,48150,48150,48150,0
|
|
20250217,160900,169874247200,48150,48150,48150,48150,0
|
|
20250217,160800,169874247200,48150,48150,48150,48150,0
|
|
20250217,160700,169874247200,48150,48150,48150,48150,0
|
|
20250217,160600,169874247200,48150,48150,48150,48150,0
|
|
20250217,160500,169874247200,48150,48150,48150,48150,0
|
|
20250217,160400,169874247200,48150,48150,48150,48150,0
|
|
20250217,160300,169874247200,48150,48150,48150,48150,0
|
|
20250217,160200,169874247200,48150,48150,48150,48150,0
|
|
20250217,160100,169874247200,48150,48150,48150,48150,0
|
|
20250217,160000,169874247200,48150,48150,48150,48150,0
|
|
20250217,155900,169874247200,48150,48150,48150,48150,0
|
|
20250217,155800,169874247200,48150,48150,48150,48150,0
|
|
20250217,155700,169874247200,48150,48150,48150,48150,0
|
|
20250217,155600,169874247200,48150,48150,48150,48150,0
|
|
20250217,155500,169874247200,48150,48150,48150,48150,0
|
|
20250217,155400,169874247200,48150,48150,48150,48150,0
|
|
20250217,155300,169874247200,48150,48150,48150,48150,0
|
|
20250217,155200,169874247200,48150,48150,48150,48150,0
|
|
20250217,155100,169874247200,48150,48150,48150,48150,44594
|
|
20250217,155000,169874247200,48150,48150,48150,48150,0
|
|
20250217,154900,169874247200,48150,48150,48150,48150,0
|
|
20250217,154800,169874247200,48150,48150,48150,48150,0
|
|
20250217,154700,169874247200,48150,48150,48150,48150,0
|
|
20250217,154600,169874247200,48150,48150,48150,48150,0
|
|
20250217,154500,169874247200,48150,48150,48150,48150,0
|
|
20250217,154400,169874247200,48150,48150,48150,48150,0
|
|
20250217,154300,169874247200,48150,48150,48150,48150,0
|
|
20250217,154200,169874247200,48150,48150,48150,48150,0
|
|
20250217,154100,169874247200,48150,48150,48150,48150,0
|
|
20250217,154000,169874247200,48150,48150,48150,48150,0
|
|
20250217,153900,169874247200,48150,48150,48150,48150,0
|
|
20250217,153800,169874247200,48150,48150,48150,48150,0
|
|
20250217,153700,169874247200,48150,48150,48150,48150,0
|
|
20250217,153600,169874247200,48150,48150,48150,48150,0
|
|
20250217,153500,169874247200,48150,48150,48150,48150,0
|
|
20250217,153400,169874247200,48150,48150,48150,48150,0
|
|
20250217,153300,169874247200,48150,48150,48150,48150,0
|
|
20250217,153200,169874247200,48150,48150,48150,48150,0
|
|
20250217,153100,169874247200,48150,48150,48150,48150,0
|
|
20250217,153000,169874247200,48150,48150,48150,48150,44594
|
|
20250217,152900,167727046100,48500,48500,48500,48500,0
|
|
20250217,152800,167727046100,48500,48500,48500,48500,0
|
|
20250217,152700,167727046100,48500,48500,48500,48500,0
|
|
20250217,152600,167727046100,48500,48500,48500,48500,0
|
|
20250217,152500,167727046100,48500,48500,48500,48500,0
|
|
20250217,152400,167727046100,48500,48500,48500,48500,0
|
|
20250217,152300,167727046100,48500,48500,48500,48500,0
|
|
20250217,152200,167727046100,48500,48500,48500,48500,0
|
|
20250217,152100,167727046100,48500,48500,48500,48500,0
|
|
20250217,152000,167727046100,48500,48500,48500,48500,0
|
|
20250217,151900,167727046100,48500,48450,48650,48200,22919
|
|
20250217,151800,166618128650,48450,48300,48750,48250,13622
|
|
20250217,151700,165957363500,48300,48400,48550,48250,16969
|
|
20250217,151600,165135765350,48400,48500,48550,48150,33564
|
|
20250217,151500,163514673600,48550,48800,48800,48150,31994
|
|
20250217,151400,161965758000,48850,49100,49150,48650,23318
|
|
20250217,151300,160826782950,49100,49150,49400,49050,16893
|
|
20250217,151200,159995251300,49150,48800,49200,48750,17881
|
|
20250217,151100,159118459550,48800,49750,49800,48300,65254
|
|
20250217,151000,155931249000,49750,50200,50300,49350,45205
|
|
20250217,150900,153683532450,50300,50800,50900,50000,27676
|
|
20250217,150800,152287948650,50800,50500,50800,50400,14551
|
|
20250217,150700,151550485050,50500,50900,50900,50300,17127
|
|
20250217,150600,150683749350,50900,50300,50900,50000,21912
|
|
20250217,150500,149578808950,50300,50800,50900,49800,42604
|
|
20250217,150400,147439830600,50800,50900,51100,50300,30205
|
|
20250217,150300,145907705500,50900,50100,51300,50100,48165
|
|
20250217,150200,143461471000,50200,51200,51300,50100,66239
|
|
20250217,150100,140108331400,51300,52200,52400,51100,59426
|
|
20250217,150000,137039306500,52100,50600,52200,50600,102689
|
|
20250217,145900,131742963000,50800,50300,51200,50300,101101
|
|
20250217,145800,126608069000,50400,48750,52000,48650,183137
|
|
20250217,145700,117496306500,48750,48500,49000,48450,43470
|
|
20250217,145600,115374867500,48450,48500,48600,48350,15345
|
|
20250217,145500,114630338600,48500,48050,48600,48050,11416
|
|
20250217,145400,114079161150,48050,48050,48300,47900,18901
|
|
20250217,145300,113170765050,48050,48700,48800,48050,28376
|
|
20250217,145200,111798828750,48800,48550,49000,48400,34975
|
|
20250217,145100,110093271700,48400,48400,48650,48250,26851
|
|
20250217,145000,108791698300,48400,47900,48550,47800,24126
|
|
20250217,144900,107630609850,47900,48500,48500,47800,29667
|
|
20250217,144800,106200804600,48500,48550,49000,48250,50015
|
|
20250217,144700,103763683950,48550,47950,48550,47950,23573
|
|
20250217,144600,102624635950,47950,47900,48100,47750,19262
|
|
20250217,144500,101701660700,47900,48600,48750,47850,43009
|
|
20250217,144400,99616949350,48600,48000,48650,47800,45470
|
|
20250217,144300,97419989250,47800,48250,48250,47300,40435
|
|
20250217,144200,95493051100,48150,48300,48500,47750,43810
|
|
20250217,144100,93384072400,48300,47950,48600,47800,46821
|
|
20250217,144000,91126142250,47850,47900,48050,47750,24827
|
|
20250217,143900,89936961600,47900,48250,48400,47550,36010
|
|
20250217,143800,88209846300,48300,48350,48750,47750,55748
|
|
20250217,143700,85520972300,48350,48150,48700,47900,121521
|
|
20250217,143600,79655517250,48100,47950,48350,47600,93631
|
|
20250217,143500,75166884500,47800,47800,47800,47800,0
|
|
20250217,143400,75166884500,47800,47400,47800,47150,67861
|
|
20250217,143300,71936432250,47500,46200,47500,45950,68938
|
|
20250217,143200,68721494200,46200,46200,46300,45750,58684
|
|
20250217,143100,66020636800,46200,45550,47000,45550,95699
|
|
20250217,143000,61582612900,45500,45350,45600,45100,16226
|
|
20250217,142900,60845938900,45400,45450,45650,45150,29826
|
|
20250217,142800,59489952000,45450,45100,45500,45000,34732
|
|
20250217,142700,57914111450,45150,45000,45450,44700,33487
|
|
20250217,142600,56403183700,45000,45000,45250,44950,30996
|
|
20250217,142500,55005307450,45000,45100,45400,44900,47800
|
|
20250217,142400,52846509900,45150,44500,45150,44400,41384
|
|
20250217,142300,50990671450,44500,44500,44650,44250,19766
|
|
20250217,142200,50111349500,44500,44050,44500,44000,23359
|
|
20250217,142100,49076364350,44050,44000,44100,43950,4404
|
|
20250217,142000,48882553700,44000,43950,44100,43900,11804
|
|
20250217,141900,48362973200,43950,43950,44000,43900,4409
|
|
20250217,141800,48169153650,43950,43800,44000,43800,4153
|
|
20250217,141700,47986782250,43800,43850,43900,43700,2611
|
|
20250217,141600,47872384700,43850,43800,43900,43700,5506
|
|
20250217,141500,47631127450,43800,43600,43800,43600,1579
|
|
20250217,141400,47562117900,43600,43800,43850,43550,2096
|
|
20250217,141300,47470582000,43800,43900,43900,43700,4990
|
|
20250217,141200,47251746500,43850,43400,43900,43400,7730
|
|
20250217,141100,46914273900,43400,43400,43450,43300,1051
|
|
20250217,141000,46868670750,43450,43400,43450,43300,919
|
|
20250217,140900,46828808750,43450,43450,43450,43300,2057
|
|
20250217,140800,46739544250,43450,43450,43500,43400,550
|
|
20250217,140700,46715649200,43450,43200,43500,43200,3258
|
|
20250217,140600,46574239400,43250,43150,43250,43100,881
|
|
20250217,140500,46536190250,43150,43050,43250,43000,3439
|
|
20250217,140400,46388207000,43100,43100,43150,43050,1185
|
|
20250217,140300,46337136300,43150,43250,43300,43150,1986
|
|
20250217,140200,46251283450,43250,43050,43250,43000,3573
|
|
20250217,140100,46097361350,43050,42800,43050,42650,3588
|
|
20250217,140000,45943580150,42800,42750,42850,42650,857
|
|
20250217,135900,45906971150,42700,42700,42750,42650,1181
|
|
20250217,135800,45856552250,42650,42750,42750,42650,1578
|
|
20250217,135700,45789179000,42700,42750,42800,42700,1035
|
|
20250217,135600,45744944600,42750,42700,42750,42700,826
|
|
20250217,135500,45709661050,42700,42650,42700,42650,1355
|
|
20250217,135400,45651835250,42650,42850,42850,42650,3288
|
|
20250217,135300,45511204500,42800,42900,42950,42800,2350
|
|
20250217,135200,45410471700,42950,42850,42950,42850,894
|
|
20250217,135100,45372126700,42900,42850,42900,42850,315
|
|
20250217,135000,45358620000,42850,42900,42950,42800,3445
|
|
20250217,134900,45210955650,42900,42750,42900,42750,2101
|
|
20250217,134800,45120960400,42800,42750,42800,42750,909
|
|
20250217,134700,45082078200,42750,42700,42800,42650,668
|
|
20250217,134600,45053551150,42700,42800,42800,42650,1782
|
|
20250217,134500,44977439500,42750,42650,42850,42650,2338
|
|
20250217,134400,44877327950,42650,42850,42900,42500,16631
|
|
20250217,134300,44168830700,42800,43000,43050,42800,12915
|
|
20250217,134200,43613891050,43000,43050,43150,43000,1607
|
|
20250217,134100,43544690050,43100,43200,43200,43050,3277
|
|
20250217,134000,43403379500,43200,43350,43350,43150,1677
|
|
20250217,133900,43330856850,43350,43400,43400,43300,497
|
|
20250217,133800,43309322950,43400,43200,43450,43150,1568
|
|
20250217,133700,43241418150,43150,43300,43300,43100,1566
|
|
20250217,133600,43173788650,43300,43250,43400,43100,2598
|
|
20250217,133500,43061490900,43250,43250,43350,43150,1099
|
|
20250217,133400,43013977450,43300,43300,43300,43150,3978
|
|
20250217,133300,42841989450,43300,43400,43450,43300,1371
|
|
20250217,133200,42782543850,43400,43400,43500,43350,1641
|
|
20250217,133100,42711310350,43350,43650,43650,43350,2886
|
|
20250217,133000,42585710800,43700,43800,43800,43700,716
|
|
20250217,132900,42554396150,43750,43450,43750,43450,6262
|
|
20250217,132800,42281260100,43450,43400,43550,43400,1424
|
|
20250217,132700,42219383750,43450,43550,43550,43400,1279
|
|
20250217,132600,42163828150,43450,43600,43600,43450,1361
|
|
20250217,132500,42104611350,43550,43600,43650,43550,524
|
|
20250217,132400,42081785000,43550,43550,43650,43500,2466
|
|
20250217,132300,41974379700,43500,43650,43650,43500,1237
|
|
20250217,132200,41920469800,43650,43650,43750,43650,2207
|
|
20250217,132100,41824092150,43700,43750,43800,43700,2332
|
|
20250217,132000,41722089750,43750,43850,43850,43750,1685
|
|
20250217,131900,41648347100,43850,43850,43850,43750,2321
|
|
20250217,131800,41546677250,43850,43750,43850,43600,5042
|
|
20250217,131700,41326032000,43750,43450,43750,43450,7038
|
|
20250217,131600,41019149400,43450,43450,43500,43350,1951
|
|
20250217,131500,40934406400,43450,43600,43600,43400,2700
|
|
20250217,131400,40816973600,43650,43700,43800,43550,2404
|
|
20250217,131300,40712092900,43750,43700,43800,43700,1460
|
|
20250217,131200,40648219900,43700,43800,43800,43650,3835
|
|
20250217,131100,40480448300,43850,43650,43850,43600,1209
|
|
20250217,131000,40427568250,43600,43500,43650,43450,1412
|
|
20250217,130900,40366105100,43500,43500,43550,43400,752
|
|
20250217,130800,40333428800,43500,43350,43550,43300,3201
|
|
20250217,130700,40194450350,43400,43100,43400,43050,4813
|
|
20250217,130600,39986463350,43100,43150,43150,43050,1044
|
|
20250217,130500,39941470100,43150,43100,43150,43000,4630
|
|
20250217,130400,39742265400,43100,43200,43200,43050,2975
|
|
20250217,130300,39614002950,43200,43400,43450,43100,4103
|
|
20250217,130200,39436658600,43400,43350,43650,43250,4190
|
|
20250217,130100,39255105250,43400,43400,43450,43350,2266
|
|
20250217,130000,39156750200,43550,43500,43600,43400,2132
|
|
20250217,125900,39064027300,43600,43400,43850,43350,2487
|
|
20250217,125800,38955995500,43350,43600,43700,43350,8456
|
|
20250217,125700,38588098850,43600,43750,43900,43550,2372
|
|
20250217,125600,38484546450,43900,43850,43900,43650,2611
|
|
20250217,125500,38370264900,43850,43750,43950,43750,936
|
|
20250217,125400,38329286950,43800,43650,43800,43650,1844
|
|
20250217,125300,38248697750,43650,43650,43650,43550,4414
|
|
20250217,125200,38056225900,43650,43800,43850,43600,3423
|
|
20250217,125100,37906476450,43900,43850,44000,43800,5021
|
|
20250217,125000,37686035800,43850,44200,44250,43850,6134
|
|
20250217,124900,37416111600,44250,44400,44400,44250,3570
|
|
20250217,124800,37257884150,44350,44400,44450,44300,5534
|
|
20250217,124700,37012268650,44400,44300,44450,44300,5324
|
|
20250217,124600,36775967700,44350,44250,44400,44200,7319
|
|
20250217,124500,36451635450,44300,44450,44500,44250,15949
|
|
20250217,124400,35743212250,44450,44050,44450,44050,25826
|
|
20250217,124300,34600794600,44050,44100,44100,44050,7119
|
|
20250217,124200,34286888050,44050,44100,44100,44050,3126
|
|
20250217,124100,34149129150,44050,43850,44100,43850,9599
|
|
20250217,124000,33726873450,43850,43800,43900,43800,1265
|
|
20250217,123900,33671403450,43800,43750,43800,43650,335
|
|
20250217,123800,33656739450,43750,43650,43750,43650,366
|
|
20250217,123700,33640738100,43650,43650,43700,43650,183
|
|
20250217,123600,33632744650,43700,43650,43700,43600,297
|
|
20250217,123500,33619779500,43600,43650,43650,43550,324
|
|
20250217,123400,33605656300,43650,43600,43700,43500,1481
|
|
20250217,123300,33541135500,43600,43700,43700,43550,1538
|
|
20250217,123200,33474064450,43700,43700,43750,43600,528
|
|
20250217,123100,33451008300,43700,43750,43800,43650,826
|
|
20250217,123000,33414893850,43750,43800,43800,43600,2709
|
|
20250217,122900,33296540450,43750,43700,43800,43700,505
|
|
20250217,122800,33274457700,43700,43800,43800,43650,1696
|
|
20250217,122700,33200287150,43850,43900,43900,43800,2290
|
|
20250217,122600,33099913050,43950,43900,43950,43800,3008
|
|
20250217,122500,32967771450,43850,43950,44000,43800,1825
|
|
20250217,122400,32887699450,43950,43900,44050,43900,4291
|
|
20250217,122300,32698970700,43900,43850,43900,43800,2076
|
|
20250217,122200,32607896450,43850,43850,43900,43800,877
|
|
20250217,122100,32569441550,43850,43800,43850,43750,2501
|
|
20250217,122000,32459916250,43800,44000,44000,43800,4124
|
|
20250217,121900,32278719350,44000,43950,44050,43950,4452
|
|
20250217,121800,32082854750,44000,43800,44000,43750,3802
|
|
20250217,121700,31916137100,43800,43600,43800,43550,1208
|
|
20250217,121600,31863402800,43600,43750,43750,43550,1932
|
|
20250217,121500,31778986350,43750,43950,43950,43700,2519
|
|
20250217,121400,31668641650,43900,43950,44100,43900,7341
|
|
20250217,121300,31345598800,43950,43800,44050,43750,23716
|
|
20250217,121200,30302753000,43850,43300,43850,43300,6784
|
|
20250217,121100,30006940400,43300,43400,43400,43300,1142
|
|
20250217,121000,29957430200,43400,43550,43550,43400,1141
|
|
20250217,120900,29907828800,43500,43600,43650,43500,1304
|
|
20250217,120800,29850992300,43550,43650,43700,43500,2159
|
|
20250217,120700,29756919600,43700,43600,43700,43500,1501
|
|
20250217,120600,29691428400,43600,43600,43650,43500,2457
|
|
20250217,120500,29584457500,43600,43600,43750,43600,4219
|
|
20250217,120400,29400134600,43600,43550,43600,43450,3081
|
|
20250217,120300,29265967550,43550,43400,43600,43400,1950
|
|
20250217,120200,29181146100,43450,43550,43700,43450,4115
|
|
20250217,120100,29001791950,43600,43450,43600,43400,3484
|
|
20250217,120000,28850233200,43450,43250,43450,43200,3211
|
|
20250217,115900,28711073750,43250,43200,43250,43150,941
|
|
20250217,115800,28670394200,43250,43150,43250,43100,520
|
|
20250217,115700,28647934750,43200,43100,43250,43100,1060
|
|
20250217,115600,28602121050,43000,42800,43000,42800,527
|
|
20250217,115500,28579535550,42800,43000,43100,42800,1508
|
|
20250217,115400,28514831700,43000,43150,43150,43000,797
|
|
20250217,115300,28480521100,43150,43200,43200,43150,102
|
|
20250217,115200,28476114950,43200,43300,43300,43100,1359
|
|
20250217,115100,28417453850,43350,43250,43350,43250,1451
|
|
20250217,115000,28354634250,43200,43100,43300,43100,1958
|
|
20250217,114900,28270033300,43150,43100,43150,43000,1283
|
|
20250217,114800,28214753500,43100,43100,43150,43100,282
|
|
20250217,114700,28202591700,43100,43150,43150,43100,398
|
|
20250217,114600,28185434150,43100,43300,43350,43100,1824
|
|
20250217,114500,28106542900,43300,43050,43300,43000,3135
|
|
20250217,114400,27971380850,43050,43050,43050,43000,240
|
|
20250217,114300,27961052650,43050,43050,43050,42950,1651
|
|
20250217,114200,27889987200,43000,42850,43050,42800,5901
|
|
20250217,114100,27636683950,42850,42800,42850,42800,408
|
|
20250217,114000,27619217750,42800,42750,42800,42750,982
|
|
20250217,113900,27577207050,42750,42800,42800,42750,279
|
|
20250217,113800,27565273500,42750,42800,42850,42750,142
|
|
20250217,113700,27559196700,42800,42750,42800,42700,313
|
|
20250217,113600,27545818850,42800,42750,42800,42750,234
|
|
20250217,113500,27535812800,42750,42700,42800,42700,188
|
|
20250217,113400,27527781450,42650,42750,42750,42650,215
|
|
20250217,113300,27518607050,42750,42800,42800,42750,279
|
|
20250217,113200,27506668450,42800,42650,42800,42650,175
|
|
20250217,113100,27499185700,42650,42600,42700,42600,452
|
|
20250217,113000,27479914700,42600,42600,42650,42550,662
|
|
20250217,112900,27451725350,42600,42700,42700,42550,2646
|
|
20250217,112800,27339037450,42600,42650,42700,42600,1041
|
|
20250217,112700,27294639100,42650,42700,42700,42600,2362
|
|
20250217,112600,27193930500,42650,42750,42750,42650,2202
|
|
20250217,112500,27099929950,42750,42800,42850,42700,2103
|
|
20250217,112400,27010019250,42800,42800,42850,42800,892
|
|
20250217,112300,26971839150,42850,42850,42850,42800,107
|
|
20250217,112200,26967256600,42800,42800,42850,42800,299
|
|
20250217,112100,26954459350,42850,42900,42900,42850,162
|
|
20250217,112000,26947513550,42900,42800,42900,42750,646
|
|
20250217,111900,26919846450,42800,42750,42850,42750,545
|
|
20250217,111800,26896546700,42750,42750,42850,42750,623
|
|
20250217,111700,26869892000,42750,42700,42750,42700,548
|
|
20250217,111600,26846488400,42750,42750,42800,42700,689
|
|
20250217,111500,26817031100,42750,42800,42800,42750,555
|
|
20250217,111400,26793299800,42850,42800,42850,42800,252
|
|
20250217,111300,26782508850,42800,42850,42850,42750,358
|
|
20250217,111200,26767189250,42800,42800,42800,42750,973
|
|
20250217,111100,26725563450,42800,42850,42850,42800,667
|
|
20250217,111000,26697012550,42850,42900,42900,42800,630
|
|
20250217,110900,26670037500,42850,42900,42900,42850,1188
|
|
20250217,110800,26619099800,42950,42950,43000,42900,1189
|
|
20250217,110700,26568043150,42950,42950,43050,42900,3184
|
|
20250217,110600,26431226200,42900,42850,42900,42850,3428
|
|
20250217,110500,26284182050,42800,42800,42850,42800,749
|
|
20250217,110400,26252119300,42800,42900,42900,42800,259
|
|
20250217,110300,26241025600,42850,42850,42900,42800,624
|
|
20250217,110200,26214308100,42850,42800,42850,42750,364
|
|
20250217,110100,26198729300,42800,42800,42900,42750,1169
|
|
20250217,110000,26148669500,42800,42750,42800,42750,364
|
|
20250217,105900,26133096150,42750,42750,42750,42700,953
|
|
20250217,105800,26092370300,42750,42750,42750,42700,1012
|
|
20250217,105700,26049129400,42750,42700,42750,42700,1518
|
|
20250217,105600,25984303150,42700,42700,42750,42700,1483
|
|
20250217,105500,25920977200,42750,42800,42800,42700,989
|
|
20250217,105400,25878694000,42800,42800,42800,42750,547
|
|
20250217,105300,25855302250,42800,42800,42850,42800,1163
|
|
20250217,105200,25805523100,42800,42800,42850,42800,324
|
|
20250217,105100,25791655550,42800,42800,42800,42750,306
|
|
20250217,105000,25778565700,42800,42750,42800,42750,697
|
|
20250217,104900,25748755650,42800,42750,42800,42700,563
|
|
20250217,104800,25724688100,42750,42800,42850,42750,1422
|
|
20250217,104700,25663846000,42800,42800,42850,42800,474
|
|
20250217,104600,25643548550,42800,42850,42850,42800,542
|
|
20250217,104500,25620349800,42800,42800,42850,42800,172
|
|
20250217,104400,25612987000,42800,42850,42850,42800,463
|
|
20250217,104300,25593167400,42850,42900,42900,42800,490
|
|
20250217,104200,25572166600,42850,42850,42900,42800,2446
|
|
20250217,104100,25467387350,42900,43000,43100,42900,786
|
|
20250217,104000,25433579750,43000,43100,43100,42900,4850
|
|
20250217,103900,25225071400,43100,43050,43100,43050,1817
|
|
20250217,103800,25146795400,43050,43000,43050,42950,819
|
|
20250217,103700,25111576900,43000,43050,43050,42950,593
|
|
20250217,103600,25086067000,43000,42950,43050,42900,2159
|
|
20250217,103500,24993236300,42950,42900,42950,42850,2030
|
|
20250217,103400,24906225450,42900,42900,42900,42800,1025
|
|
20250217,103300,24862285100,42850,42900,42900,42800,784
|
|
20250217,103200,24828690400,42850,42950,42950,42850,1660
|
|
20250217,103100,24757538750,42900,42950,42950,42850,679
|
|
20250217,103000,24728406650,42950,42950,42950,42900,415
|
|
20250217,102900,24710589400,42950,42850,42950,42850,1310
|
|
20250217,102800,24654422050,42900,43150,43150,42900,1291
|
|
20250217,102700,24598846750,43150,42950,43150,42850,4011
|
|
20250217,102600,24426427050,42950,43000,43000,42950,754
|
|
20250217,102500,24394023200,43000,43150,43150,42950,3076
|
|
20250217,102400,24261668750,43150,43500,43550,43150,2498
|
|
20250217,102300,24153381950,43500,43350,43550,43250,2930
|
|
20250217,102200,24026086400,43350,43550,43550,43300,1902
|
|
20250217,102100,23943420450,43550,43750,43750,43450,4952
|
|
20250217,102000,23727296350,43850,43500,43850,43500,7507
|
|
20250217,101900,23399116800,43450,43550,43800,43050,8271
|
|
20250217,101800,23039860600,43550,43150,43550,43000,7216
|
|
20250217,101700,22727325050,43200,43150,43200,42950,3579
|
|
20250217,101600,22573214750,43100,43050,43200,43000,4521
|
|
20250217,101500,22378259900,43100,43000,43100,42950,2450
|
|
20250217,101400,22272856450,43000,42850,43050,42800,3751
|
|
20250217,101300,22111754100,42950,42800,42950,42800,2704
|
|
20250217,101200,21995853550,42800,42750,42850,42750,867
|
|
20250217,101100,21958753000,42750,42800,42800,42600,611
|
|
20250217,101000,21932667400,42800,42900,42900,42600,385
|
|
20250217,100900,21916203550,42850,42650,42900,42650,1960
|
|
20250217,100800,21832198750,42600,42750,42750,42600,752
|
|
20250217,100700,21800083650,42750,42650,42850,42400,2895
|
|
20250217,100600,21676533200,42650,42750,42750,42650,791
|
|
20250217,100500,21642746600,42700,42600,42750,42600,1441
|
|
20250217,100400,21581234500,42750,42900,42950,42600,2520
|
|
20250217,100300,21473465300,42900,43000,43000,42900,1625
|
|
20250217,100200,21403656650,43000,42850,43000,42850,2442
|
|
20250217,100100,21298767200,42850,42750,42950,42650,4133
|
|
20250217,100000,21121908050,42750,42350,42800,42350,3852
|
|
20250217,095900,20957696000,42300,42300,42350,42300,734
|
|
20250217,095800,20926642850,42300,42350,42600,42300,1470
|
|
20250217,095700,20864315900,42350,42150,42400,42150,1141
|
|
20250217,095600,20816028400,42150,42200,42250,42150,1591
|
|
20250217,095500,20748941900,42200,42200,42400,42100,2281
|
|
20250217,095400,20652689850,42150,42050,42150,42000,5767
|
|
20250217,095300,20410193550,42050,42200,42250,42050,4372
|
|
20250217,095200,20226100300,42150,42300,42350,42150,4098
|
|
20250217,095100,20053027200,42300,42550,42550,42300,5754
|
|
20250217,095000,19808736800,42500,42350,42600,42350,2120
|
|
20250217,094900,19718590400,42350,42300,42500,42250,1720
|
|
20250217,094800,19645719800,42300,42150,42300,42150,1653
|
|
20250217,094700,19575939100,42150,42150,42400,42050,4349
|
|
20250217,094600,19392406850,42150,42250,42350,42050,9338
|
|
20250217,094500,18998879550,42250,42400,42400,42150,8337
|
|
20250217,094400,18646578200,42400,42500,42600,42400,3749
|
|
20250217,094300,18487362950,42550,42500,42550,42500,865
|
|
20250217,094200,18450592900,42550,42600,42600,42500,1116
|
|
20250217,094100,18403141150,42600,42650,42800,42600,3421
|
|
20250217,094000,18257107200,42650,42550,42700,42400,4422
|
|
20250217,093900,18069252600,42550,42450,42650,42450,2861
|
|
20250217,093800,17947623350,42450,42450,42500,42400,1704
|
|
20250217,093700,17875317100,42450,42450,42500,42400,2315
|
|
20250217,093600,17777020250,42450,42550,42650,42450,3343
|
|
20250217,093500,17634728050,42550,42550,42600,42500,1096
|
|
20250217,093400,17588093750,42650,42650,42750,42500,2395
|
|
20250217,093300,17485990550,42700,42600,42700,42450,5531
|
|
20250217,093200,17250832750,42600,42400,42600,42300,4060
|
|
20250217,093100,17078682550,42400,42500,42600,42300,5760
|
|
20250217,093000,16834419050,42500,42750,42800,42500,4635
|
|
20250217,092900,16636643200,42750,42750,42800,42500,5298
|
|
20250217,092800,16410748450,42800,43100,43150,42700,9657
|
|
20250217,092700,15995990950,43100,43650,43700,43100,5653
|
|
20250217,092600,15750756450,43650,43600,43750,43500,2966
|
|
20250217,092500,15621260100,43750,43750,43750,43050,8958
|
|
20250217,092400,15233231650,43550,43800,44000,43550,8689
|
|
20250217,092300,14853338400,43800,43700,44000,43650,3887
|
|
20250217,092200,14683126700,43700,43850,43950,43500,5707
|
|
20250217,092100,14433596450,43900,43750,44200,43700,26883
|
|
20250217,092000,13250231700,43750,43450,43800,43400,7620
|
|
20250217,091900,12917572500,43400,43550,43600,43350,6687
|
|
20250217,091800,12626818100,43500,43450,43600,43300,5100
|
|
20250217,091700,12405140150,43550,43750,43750,43350,15511
|
|
20250217,091600,11728533700,43700,42950,43750,42950,14578
|
|
20250217,091500,11096522950,42950,42550,43150,42500,13652
|
|
20250217,091400,10511568750,42500,42100,42550,42100,3638
|
|
20250217,091300,10357544700,42150,42150,42300,42000,4588
|
|
20250217,091200,10164273950,42200,42450,42500,42050,7915
|
|
20250217,091100,9830366700,42450,42500,42600,42050,16734
|
|
20250217,091000,9123502400,42500,42650,42900,42350,14999
|
|
20250217,090900,8485732650,42700,42900,43050,42650,11324
|
|
20250217,090800,8000165750,42850,42800,42950,42750,6829
|
|
20250217,090700,7707770150,42850,43100,43150,42750,12097
|
|
20250217,090600,7188966300,43000,43350,43350,42800,12293
|
|
20250217,090500,6660025600,43350,43750,43800,43000,20149
|
|
20250217,090400,5786108800,43750,43800,44200,43550,33200
|
|
20250217,090300,4328198150,43800,43600,43800,43300,29758
|
|
20250217,090200,3032074100,43600,43200,43750,43150,18029
|
|
20250217,090100,2246666650,43200,43250,43450,43000,18696
|
|
20250217,090000,1438083650,43200,43500,43550,43150,33083
|