717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,205400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,205300,59871622200,45000,45000,45000,45000,0
|
|
20250219,205200,59871622200,45000,45000,45000,45000,0
|
|
20250219,205100,59871622200,45000,45000,45000,45000,0
|
|
20250219,205000,59871622200,45000,45000,45000,45000,0
|
|
20250219,204900,59871622200,45000,45000,45000,45000,0
|
|
20250219,204800,59871622200,45000,45000,45000,45000,0
|
|
20250219,204700,59871622200,45000,45000,45000,45000,0
|
|
20250219,204600,59871622200,45000,45000,45000,45000,0
|
|
20250219,204500,59871622200,45000,45000,45000,45000,0
|
|
20250219,204400,59871622200,45000,45000,45000,45000,0
|
|
20250219,204300,59871622200,45000,45000,45000,45000,0
|
|
20250219,204200,59871622200,45000,45000,45000,45000,0
|
|
20250219,204100,59871622200,45000,45000,45000,45000,0
|
|
20250219,204000,59871622200,45000,45000,45000,45000,0
|
|
20250219,203900,59871622200,45000,45000,45000,45000,0
|
|
20250219,203800,59871622200,45000,45000,45000,45000,0
|
|
20250219,203700,59871622200,45000,45000,45000,45000,0
|
|
20250219,203600,59871622200,45000,45000,45000,45000,0
|
|
20250219,203500,59871622200,45000,45000,45000,45000,0
|
|
20250219,203400,59871622200,45000,45000,45000,45000,0
|
|
20250219,203300,59871622200,45000,45000,45000,45000,0
|
|
20250219,203200,59871622200,45000,45000,45000,45000,0
|
|
20250219,203100,59871622200,45000,45000,45000,45000,0
|
|
20250219,203000,59871622200,45000,45000,45000,45000,0
|
|
20250219,202900,59871622200,45000,45000,45000,45000,0
|
|
20250219,202800,59871622200,45000,45000,45000,45000,0
|
|
20250219,202700,59871622200,45000,45000,45000,45000,0
|
|
20250219,202600,59871622200,45000,45000,45000,45000,0
|
|
20250219,202500,59871622200,45000,45000,45000,45000,0
|
|
20250219,202400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,202300,59871622200,45000,45000,45000,45000,0
|
|
20250219,202200,59871622200,45000,45000,45000,45000,0
|
|
20250219,202100,59871622200,45000,45000,45000,45000,0
|
|
20250219,202000,59871622200,45000,45000,45000,45000,0
|
|
20250219,201900,59871622200,45000,45000,45000,45000,0
|
|
20250219,201800,59871622200,45000,45000,45000,45000,0
|
|
20250219,201700,59871622200,45000,45000,45000,45000,0
|
|
20250219,201600,59871622200,45000,45000,45000,45000,0
|
|
20250219,201500,59871622200,45000,45000,45000,45000,0
|
|
20250219,201400,59871622200,45000,45000,45000,45000,0
|
|
20250219,201300,59871622200,45000,45000,45000,45000,0
|
|
20250219,201200,59871622200,45000,45000,45000,45000,0
|
|
20250219,201100,59871622200,45000,45000,45000,45000,0
|
|
20250219,201000,59871622200,45000,45000,45000,45000,0
|
|
20250219,200900,59871622200,45000,45000,45000,45000,0
|
|
20250219,200800,59871622200,45000,45000,45000,45000,0
|
|
20250219,200700,59871622200,45000,45000,45000,45000,0
|
|
20250219,200600,59871622200,45000,45000,45000,45000,0
|
|
20250219,200500,59871622200,45000,45000,45000,45000,0
|
|
20250219,200400,59871622200,45000,45000,45000,45000,0
|
|
20250219,200300,59871622200,45000,45000,45000,45000,0
|
|
20250219,200200,59871622200,45000,45000,45000,45000,0
|
|
20250219,200100,59871622200,45000,45000,45000,45000,0
|
|
20250219,200000,59871622200,45000,45000,45000,45000,0
|
|
20250219,195900,59871622200,45000,45000,45000,45000,0
|
|
20250219,195800,59871622200,45000,45000,45000,45000,0
|
|
20250219,195700,59871622200,45000,45000,45000,45000,0
|
|
20250219,195600,59871622200,45000,45000,45000,45000,0
|
|
20250219,195500,59871622200,45000,45000,45000,45000,0
|
|
20250219,195400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,195300,59871622200,45000,45000,45000,45000,0
|
|
20250219,195200,59871622200,45000,45000,45000,45000,0
|
|
20250219,195100,59871622200,45000,45000,45000,45000,0
|
|
20250219,195000,59871622200,45000,45000,45000,45000,0
|
|
20250219,194900,59871622200,45000,45000,45000,45000,0
|
|
20250219,194800,59871622200,45000,45000,45000,45000,0
|
|
20250219,194700,59871622200,45000,45000,45000,45000,0
|
|
20250219,194600,59871622200,45000,45000,45000,45000,0
|
|
20250219,194500,59871622200,45000,45000,45000,45000,0
|
|
20250219,194400,59871622200,45000,45000,45000,45000,0
|
|
20250219,194300,59871622200,45000,45000,45000,45000,0
|
|
20250219,194200,59871622200,45000,45000,45000,45000,0
|
|
20250219,194100,59871622200,45000,45000,45000,45000,0
|
|
20250219,194000,59871622200,45000,45000,45000,45000,0
|
|
20250219,193900,59871622200,45000,45000,45000,45000,0
|
|
20250219,193800,59871622200,45000,45000,45000,45000,0
|
|
20250219,193700,59871622200,45000,45000,45000,45000,0
|
|
20250219,193600,59871622200,45000,45000,45000,45000,0
|
|
20250219,193500,59871622200,45000,45000,45000,45000,0
|
|
20250219,193400,59871622200,45000,45000,45000,45000,0
|
|
20250219,193300,59871622200,45000,45000,45000,45000,0
|
|
20250219,193200,59871622200,45000,45000,45000,45000,0
|
|
20250219,193100,59871622200,45000,45000,45000,45000,0
|
|
20250219,193000,59871622200,45000,45000,45000,45000,0
|
|
20250219,192900,59871622200,45000,45000,45000,45000,0
|
|
20250219,192800,59871622200,45000,45000,45000,45000,0
|
|
20250219,192700,59871622200,45000,45000,45000,45000,0
|
|
20250219,192600,59871622200,45000,45000,45000,45000,0
|
|
20250219,192500,59871622200,45000,45000,45000,45000,0
|
|
20250219,192400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,192300,59871622200,45000,45000,45000,45000,0
|
|
20250219,192200,59871622200,45000,45000,45000,45000,0
|
|
20250219,192100,59871622200,45000,45000,45000,45000,0
|
|
20250219,192000,59871622200,45000,45000,45000,45000,0
|
|
20250219,191900,59871622200,45000,45000,45000,45000,0
|
|
20250219,191800,59871622200,45000,45000,45000,45000,0
|
|
20250219,191700,59871622200,45000,45000,45000,45000,0
|
|
20250219,191600,59871622200,45000,45000,45000,45000,0
|
|
20250219,191500,59871622200,45000,45000,45000,45000,0
|
|
20250219,191400,59871622200,45000,45000,45000,45000,0
|
|
20250219,191300,59871622200,45000,45000,45000,45000,0
|
|
20250219,191200,59871622200,45000,45000,45000,45000,0
|
|
20250219,191100,59871622200,45000,45000,45000,45000,0
|
|
20250219,191000,59871622200,45000,45000,45000,45000,0
|
|
20250219,190900,59871622200,45000,45000,45000,45000,0
|
|
20250219,190800,59871622200,45000,45000,45000,45000,0
|
|
20250219,190700,59871622200,45000,45000,45000,45000,0
|
|
20250219,190600,59871622200,45000,45000,45000,45000,0
|
|
20250219,190500,59871622200,45000,45000,45000,45000,0
|
|
20250219,190400,59871622200,45000,45000,45000,45000,0
|
|
20250219,190300,59871622200,45000,45000,45000,45000,0
|
|
20250219,190200,59871622200,45000,45000,45000,45000,0
|
|
20250219,190100,59871622200,45000,45000,45000,45000,0
|
|
20250219,190000,59871622200,45000,45000,45000,45000,0
|
|
20250219,185900,59871622200,45000,45000,45000,45000,0
|
|
20250219,185800,59871622200,45000,45000,45000,45000,0
|
|
20250219,185700,59871622200,45000,45000,45000,45000,0
|
|
20250219,185600,59871622200,45000,45000,45000,45000,0
|
|
20250219,185500,59871622200,45000,45000,45000,45000,0
|
|
20250219,185400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,185300,59871622200,45000,45000,45000,45000,0
|
|
20250219,185200,59871622200,45000,45000,45000,45000,0
|
|
20250219,185100,59871622200,45000,45000,45000,45000,0
|
|
20250219,185000,59871622200,45000,45000,45000,45000,0
|
|
20250219,184900,59871622200,45000,45000,45000,45000,0
|
|
20250219,184800,59871622200,45000,45000,45000,45000,0
|
|
20250219,184700,59871622200,45000,45000,45000,45000,0
|
|
20250219,184600,59871622200,45000,45000,45000,45000,0
|
|
20250219,184500,59871622200,45000,45000,45000,45000,0
|
|
20250219,184400,59871622200,45000,45000,45000,45000,0
|
|
20250219,184300,59871622200,45000,45000,45000,45000,0
|
|
20250219,184200,59871622200,45000,45000,45000,45000,0
|
|
20250219,184100,59871622200,45000,45000,45000,45000,0
|
|
20250219,184000,59871622200,45000,45000,45000,45000,0
|
|
20250219,183900,59871622200,45000,45000,45000,45000,0
|
|
20250219,183800,59871622200,45000,45000,45000,45000,0
|
|
20250219,183700,59871622200,45000,45000,45000,45000,0
|
|
20250219,183600,59871622200,45000,45000,45000,45000,0
|
|
20250219,183500,59871622200,45000,45000,45000,45000,0
|
|
20250219,183400,59871622200,45000,45000,45000,45000,0
|
|
20250219,183300,59871622200,45000,45000,45000,45000,0
|
|
20250219,183200,59871622200,45000,45000,45000,45000,0
|
|
20250219,183100,59871622200,45000,45000,45000,45000,0
|
|
20250219,183000,59871622200,45000,45000,45000,45000,0
|
|
20250219,182900,59871622200,45000,45000,45000,45000,0
|
|
20250219,182800,59871622200,45000,45000,45000,45000,0
|
|
20250219,182700,59871622200,45000,45000,45000,45000,0
|
|
20250219,182600,59871622200,45000,45000,45000,45000,0
|
|
20250219,182500,59871622200,45000,45000,45000,45000,0
|
|
20250219,182400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,182300,59871622200,45000,45000,45000,45000,0
|
|
20250219,182200,59871622200,45000,45000,45000,45000,0
|
|
20250219,182100,59871622200,45000,45000,45000,45000,0
|
|
20250219,182000,59871622200,45000,45000,45000,45000,0
|
|
20250219,181900,59871622200,45000,45000,45000,45000,0
|
|
20250219,181800,59871622200,45000,45000,45000,45000,0
|
|
20250219,181700,59871622200,45000,45000,45000,45000,0
|
|
20250219,181600,59871622200,45000,45000,45000,45000,0
|
|
20250219,181500,59871622200,45000,45000,45000,45000,0
|
|
20250219,181400,59871622200,45000,45000,45000,45000,0
|
|
20250219,181300,59871622200,45000,45000,45000,45000,0
|
|
20250219,181200,59871622200,45000,45000,45000,45000,0
|
|
20250219,181100,59871622200,45000,45000,45000,45000,0
|
|
20250219,181000,59871622200,45000,45000,45000,45000,0
|
|
20250219,180900,59871622200,45000,45000,45000,45000,0
|
|
20250219,180800,59871622200,45000,45000,45000,45000,0
|
|
20250219,180700,59871622200,45000,45000,45000,45000,0
|
|
20250219,180600,59871622200,45000,45000,45000,45000,0
|
|
20250219,180500,59871622200,45000,45000,45000,45000,0
|
|
20250219,180400,59871622200,45000,45000,45000,45000,0
|
|
20250219,180300,59871622200,45000,45000,45000,45000,0
|
|
20250219,180200,59871622200,45000,45000,45000,45000,0
|
|
20250219,180100,59871622200,45000,45000,45000,45000,0
|
|
20250219,180000,59871622200,45000,45000,45000,45000,0
|
|
20250219,175900,59871622200,45000,45000,45000,45000,0
|
|
20250219,175800,59871622200,45000,45000,45000,45000,0
|
|
20250219,175700,59871622200,45000,45000,45000,45000,0
|
|
20250219,175600,59871622200,45000,45000,45000,45000,0
|
|
20250219,175500,59871622200,45000,45000,45000,45000,0
|
|
20250219,175400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,175300,59871622200,45000,45000,45000,45000,0
|
|
20250219,175200,59871622200,45000,45000,45000,45000,0
|
|
20250219,175100,59871622200,45000,45000,45000,45000,0
|
|
20250219,175000,59871622200,45000,45000,45000,45000,0
|
|
20250219,174900,59871622200,45000,45000,45000,45000,0
|
|
20250219,174800,59871622200,45000,45000,45000,45000,0
|
|
20250219,174700,59871622200,45000,45000,45000,45000,0
|
|
20250219,174600,59871622200,45000,45000,45000,45000,0
|
|
20250219,174500,59871622200,45000,45000,45000,45000,0
|
|
20250219,174400,59871622200,45000,45000,45000,45000,0
|
|
20250219,174300,59871622200,45000,45000,45000,45000,0
|
|
20250219,174200,59871622200,45000,45000,45000,45000,0
|
|
20250219,174100,59871622200,45000,45000,45000,45000,0
|
|
20250219,174000,59871622200,45000,45000,45000,45000,0
|
|
20250219,173900,59871622200,45000,45000,45000,45000,0
|
|
20250219,173800,59871622200,45000,45000,45000,45000,0
|
|
20250219,173700,59871622200,45000,45000,45000,45000,0
|
|
20250219,173600,59871622200,45000,45000,45000,45000,0
|
|
20250219,173500,59871622200,45000,45000,45000,45000,0
|
|
20250219,173400,59871622200,45000,45000,45000,45000,0
|
|
20250219,173300,59871622200,45000,45000,45000,45000,0
|
|
20250219,173200,59871622200,45000,45000,45000,45000,0
|
|
20250219,173100,59871622200,45000,45000,45000,45000,0
|
|
20250219,173000,59871622200,45000,45000,45000,45000,0
|
|
20250219,172900,59871622200,45000,45000,45000,45000,0
|
|
20250219,172800,59871622200,45000,45000,45000,45000,0
|
|
20250219,172700,59871622200,45000,45000,45000,45000,0
|
|
20250219,172600,59871622200,45000,45000,45000,45000,0
|
|
20250219,172500,59871622200,45000,45000,45000,45000,0
|
|
20250219,172400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,172300,59871622200,45000,45000,45000,45000,0
|
|
20250219,172200,59871622200,45000,45000,45000,45000,0
|
|
20250219,172100,59871622200,45000,45000,45000,45000,0
|
|
20250219,172000,59871622200,45000,45000,45000,45000,0
|
|
20250219,171900,59871622200,45000,45000,45000,45000,0
|
|
20250219,171800,59871622200,45000,45000,45000,45000,0
|
|
20250219,171700,59871622200,45000,45000,45000,45000,0
|
|
20250219,171600,59871622200,45000,45000,45000,45000,0
|
|
20250219,171500,59871622200,45000,45000,45000,45000,0
|
|
20250219,171400,59871622200,45000,45000,45000,45000,0
|
|
20250219,171300,59871622200,45000,45000,45000,45000,0
|
|
20250219,171200,59871622200,45000,45000,45000,45000,0
|
|
20250219,171100,59871622200,45000,45000,45000,45000,0
|
|
20250219,171000,59871622200,45000,45000,45000,45000,0
|
|
20250219,170900,59871622200,45000,45000,45000,45000,0
|
|
20250219,170800,59871622200,45000,45000,45000,45000,0
|
|
20250219,170700,59871622200,45000,45000,45000,45000,0
|
|
20250219,170600,59871622200,45000,45000,45000,45000,0
|
|
20250219,170500,59871622200,45000,45000,45000,45000,0
|
|
20250219,170400,59871622200,45000,45000,45000,45000,0
|
|
20250219,170300,59871622200,45000,45000,45000,45000,0
|
|
20250219,170200,59871622200,45000,45000,45000,45000,0
|
|
20250219,170100,59871622200,45000,45000,45000,45000,0
|
|
20250219,170000,59871622200,45000,45000,45000,45000,0
|
|
20250219,165900,59871622200,45000,45000,45000,45000,0
|
|
20250219,165800,59871622200,45000,45000,45000,45000,0
|
|
20250219,165700,59871622200,45000,45000,45000,45000,0
|
|
20250219,165600,59871622200,45000,45000,45000,45000,0
|
|
20250219,165500,59871622200,45000,45000,45000,45000,0
|
|
20250219,165400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,165300,59871622200,45000,45000,45000,45000,0
|
|
20250219,165200,59871622200,45000,45000,45000,45000,0
|
|
20250219,165100,59871622200,45000,45000,45000,45000,0
|
|
20250219,165000,59871622200,45000,45000,45000,45000,0
|
|
20250219,164900,59871622200,45000,45000,45000,45000,0
|
|
20250219,164800,59871622200,45000,45000,45000,45000,0
|
|
20250219,164700,59871622200,45000,45000,45000,45000,0
|
|
20250219,164600,59871622200,45000,45000,45000,45000,0
|
|
20250219,164500,59871622200,45000,45000,45000,45000,0
|
|
20250219,164400,59871622200,45000,45000,45000,45000,0
|
|
20250219,164300,59871622200,45000,45000,45000,45000,0
|
|
20250219,164200,59871622200,45000,45000,45000,45000,0
|
|
20250219,164100,59871622200,45000,45000,45000,45000,0
|
|
20250219,164000,59871622200,45000,45000,45000,45000,0
|
|
20250219,163900,59871622200,45000,45000,45000,45000,0
|
|
20250219,163800,59871622200,45000,45000,45000,45000,0
|
|
20250219,163700,59871622200,45000,45000,45000,45000,0
|
|
20250219,163600,59871622200,45000,45000,45000,45000,0
|
|
20250219,163500,59871622200,45000,45000,45000,45000,0
|
|
20250219,163400,59871622200,45000,45000,45000,45000,0
|
|
20250219,163300,59871622200,45000,45000,45000,45000,0
|
|
20250219,163200,59871622200,45000,45000,45000,45000,0
|
|
20250219,163100,59871622200,45000,45000,45000,45000,0
|
|
20250219,163000,59871622200,45000,45000,45000,45000,0
|
|
20250219,162900,59871622200,45000,45000,45000,45000,0
|
|
20250219,162800,59871622200,45000,45000,45000,45000,0
|
|
20250219,162700,59871622200,45000,45000,45000,45000,0
|
|
20250219,162600,59871622200,45000,45000,45000,45000,0
|
|
20250219,162500,59871622200,45000,45000,45000,45000,0
|
|
20250219,162400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,162300,59871622200,45000,45000,45000,45000,0
|
|
20250219,162200,59871622200,45000,45000,45000,45000,0
|
|
20250219,162100,59871622200,45000,45000,45000,45000,0
|
|
20250219,162000,59871622200,45000,45000,45000,45000,0
|
|
20250219,161900,59871622200,45000,45000,45000,45000,0
|
|
20250219,161800,59871622200,45000,45000,45000,45000,0
|
|
20250219,161700,59871622200,45000,45000,45000,45000,0
|
|
20250219,161600,59871622200,45000,45000,45000,45000,0
|
|
20250219,161500,59871622200,45000,45000,45000,45000,0
|
|
20250219,161400,59871622200,45000,45000,45000,45000,0
|
|
20250219,161300,59871622200,45000,45000,45000,45000,0
|
|
20250219,161200,59871622200,45000,45000,45000,45000,0
|
|
20250219,161100,59871622200,45000,45000,45000,45000,0
|
|
20250219,161000,59871622200,45000,45000,45000,45000,0
|
|
20250219,160900,59871622200,45000,45000,45000,45000,0
|
|
20250219,160800,59871622200,45000,45000,45000,45000,0
|
|
20250219,160700,59871622200,45000,45000,45000,45000,0
|
|
20250219,160600,59871622200,45000,45000,45000,45000,0
|
|
20250219,160500,59871622200,45000,45000,45000,45000,0
|
|
20250219,160400,59871622200,45000,45000,45000,45000,0
|
|
20250219,160300,59871622200,45000,45000,45000,45000,0
|
|
20250219,160200,59871622200,45000,45000,45000,45000,0
|
|
20250219,160100,59871622200,45000,45000,45000,45000,0
|
|
20250219,160000,59871622200,45000,45000,45000,45000,0
|
|
20250219,155900,59871622200,45000,45000,45000,45000,0
|
|
20250219,155800,59871622200,45000,45000,45000,45000,0
|
|
20250219,155700,59871622200,45000,45000,45000,45000,0
|
|
20250219,155600,59871622200,45000,45000,45000,45000,0
|
|
20250219,155500,59871622200,45000,45000,45000,45000,0
|
|
20250219,155400,59871622200,45000,45000,45000,45000,8612
|
|
20250219,155300,59871622200,45000,45000,45000,45000,0
|
|
20250219,155200,59871622200,45000,45000,45000,45000,0
|
|
20250219,155100,59871622200,45000,45000,45000,45000,0
|
|
20250219,155000,59871622200,45000,45000,45000,45000,0
|
|
20250219,154900,59871622200,45000,45000,45000,45000,0
|
|
20250219,154800,59871622200,45000,45000,45000,45000,0
|
|
20250219,154700,59871622200,45000,45000,45000,45000,0
|
|
20250219,154600,59871622200,45000,45000,45000,45000,0
|
|
20250219,154500,59871622200,45000,45000,45000,45000,0
|
|
20250219,154400,59871622200,45000,45000,45000,45000,0
|
|
20250219,154300,59871622200,45000,45000,45000,45000,0
|
|
20250219,154200,59871622200,45000,45000,45000,45000,0
|
|
20250219,154100,59871622200,45000,45000,45000,45000,0
|
|
20250219,154000,59871622200,45000,45000,45000,45000,0
|
|
20250219,153900,59871622200,45000,45000,45000,45000,0
|
|
20250219,153800,59871622200,45000,45000,45000,45000,0
|
|
20250219,153700,59871622200,45000,45000,45000,45000,0
|
|
20250219,153600,59871622200,45000,45000,45000,45000,0
|
|
20250219,153500,59871622200,45000,45000,45000,45000,0
|
|
20250219,153400,59871622200,45000,45000,45000,45000,0
|
|
20250219,153300,59871622200,45000,45000,45000,45000,0
|
|
20250219,153200,59871622200,45000,45000,45000,45000,0
|
|
20250219,153100,59871622200,45000,45000,45000,45000,0
|
|
20250219,153000,59871622200,45000,45000,45000,45000,8612
|
|
20250219,152900,59484082200,44800,44800,44800,44800,0
|
|
20250219,152800,59484082200,44800,44800,44800,44800,0
|
|
20250219,152700,59484082200,44800,44800,44800,44800,0
|
|
20250219,152600,59484082200,44800,44800,44800,44800,0
|
|
20250219,152500,59484082200,44800,44800,44800,44800,0
|
|
20250219,152400,59484082200,44800,44800,44800,44800,0
|
|
20250219,152300,59484082200,44800,44800,44800,44800,0
|
|
20250219,152200,59484082200,44800,44800,44800,44800,0
|
|
20250219,152100,59484082200,44800,44800,44800,44800,0
|
|
20250219,152000,59484082200,44800,44800,44800,44800,0
|
|
20250219,151900,59484082200,44800,44900,44950,44800,1847
|
|
20250219,151800,59401269500,44800,44750,44950,44750,6120
|
|
20250219,151700,59126899350,44750,44800,44850,44700,4155
|
|
20250219,151600,58940873550,44850,44950,45100,44800,4749
|
|
20250219,151500,58727648500,45000,45200,45200,44950,936
|
|
20250219,151400,58685490400,45200,44900,45250,44850,6389
|
|
20250219,151300,58398067550,44850,44850,45000,44800,1510
|
|
20250219,151200,58330268350,44900,44900,44900,44800,3353
|
|
20250219,151100,58179938700,44850,44950,44950,44850,2717
|
|
20250219,151000,58057986950,44900,45000,45150,44900,1703
|
|
20250219,150900,57981379150,44950,45250,45300,44900,2089
|
|
20250219,150800,57887071900,45200,45100,45200,44900,2657
|
|
20250219,150700,57767303700,45100,45000,45300,45000,2219
|
|
20250219,150600,57667129000,45000,44950,45050,44800,7541
|
|
20250219,150500,57328745950,44950,45200,45200,44900,1569
|
|
20250219,150400,57258213400,45200,45200,45500,44900,4392
|
|
20250219,150300,57060012100,44950,44850,45400,44850,3926
|
|
20250219,150200,56882884850,44850,45100,45100,44800,12867
|
|
20250219,150100,56305741500,44900,45000,45100,44800,8266
|
|
20250219,150000,55934539550,45000,44950,45100,44950,2217
|
|
20250219,145900,55834775650,44950,45000,45050,44950,2403
|
|
20250219,145800,55726700250,45000,45000,45050,44900,2567
|
|
20250219,145700,55611201350,44900,45000,45050,44700,15823
|
|
20250219,145600,54900852450,45050,45400,45400,45000,8889
|
|
20250219,145500,54498671350,45400,45500,45500,45400,1485
|
|
20250219,145400,54431202900,45500,45350,45500,45350,1475
|
|
20250219,145300,54364171600,45400,45400,45400,45350,1392
|
|
20250219,145200,54301015100,45400,45350,45400,45350,1957
|
|
20250219,145100,54212205450,45350,45350,45400,45300,1319
|
|
20250219,145000,54152372800,45400,45300,45400,45300,994
|
|
20250219,144900,54107324350,45300,45500,45500,45300,2802
|
|
20250219,144800,53980207500,45500,45400,45550,45300,3480
|
|
20250219,144700,53822403250,45400,45500,45600,45400,3835
|
|
20250219,144600,53647974150,45600,45700,45800,45500,3379
|
|
20250219,144500,53493748650,45700,46000,46000,45700,2508
|
|
20250219,144400,53378780200,46000,46050,46050,45900,1394
|
|
20250219,144300,53314693550,46050,46300,46350,46000,5555
|
|
20250219,144200,53058276650,46300,46200,46300,46200,1632
|
|
20250219,144100,52982777250,46250,46400,46450,46200,4248
|
|
20250219,144000,52785994650,46400,46250,46400,46200,9043
|
|
20250219,143900,52367013250,46200,46150,46250,46150,5993
|
|
20250219,143800,52090061900,46200,46050,46200,46000,3359
|
|
20250219,143700,51935121900,46050,45700,46200,45700,4636
|
|
20250219,143600,51721840200,45650,46100,46200,45550,6800
|
|
20250219,143500,51409587200,46100,46150,46300,46100,11598
|
|
20250219,143400,50873746150,46150,45650,46150,45600,11651
|
|
20250219,143300,50339527350,45600,45500,45650,45500,2542
|
|
20250219,143200,50223662750,45550,45550,45550,45500,812
|
|
20250219,143100,50186703150,45550,45500,45550,45450,1190
|
|
20250219,143000,50132553100,45450,45550,45550,45450,1124
|
|
20250219,142900,50081444200,45550,45600,45600,45500,1392
|
|
20250219,142800,50017994450,45600,45450,45600,45400,5086
|
|
20250219,142700,49786612350,45500,45400,45500,45400,1160
|
|
20250219,142600,49733898850,45450,45400,45450,45350,2062
|
|
20250219,142500,49640232450,45400,45250,45450,45250,2665
|
|
20250219,142400,49519264250,45250,45250,45300,45250,362
|
|
20250219,142300,49502881350,45250,45400,45400,45200,1260
|
|
20250219,142200,49445778450,45400,45350,45450,45350,1901
|
|
20250219,142100,49359443550,45300,45100,45400,45000,3045
|
|
20250219,142000,49221494950,45150,44800,45200,44800,1692
|
|
20250219,141900,49145160100,44850,44750,44850,44700,1920
|
|
20250219,141800,49059208750,44700,45000,45000,44700,8796
|
|
20250219,141700,48664503850,45050,45050,45100,45050,379
|
|
20250219,141600,48647424750,45000,45000,45100,45000,710
|
|
20250219,141500,48615455700,45100,45150,45150,44950,10596
|
|
20250219,141400,48138282700,45200,45150,45200,45150,392
|
|
20250219,141300,48120578550,45150,45200,45200,45150,575
|
|
20250219,141200,48094606150,45150,45150,45200,45150,845
|
|
20250219,141100,48056449150,45150,45200,45200,45150,1431
|
|
20250219,141000,47991817150,45200,45150,45250,45150,1777
|
|
20250219,140900,47911514300,45200,45150,45200,45150,882
|
|
20250219,140800,47871660850,45150,45150,45150,45100,470
|
|
20250219,140700,47850441450,45150,45100,45150,45050,460
|
|
20250219,140600,47829676400,45100,45000,45100,45000,1276
|
|
20250219,140500,47772244700,45050,45050,45150,45050,679
|
|
20250219,140400,47741649500,45050,45100,45150,45050,791
|
|
20250219,140300,47705993300,45100,45100,45150,45050,653
|
|
20250219,140200,47676538550,45100,45200,45200,45100,2688
|
|
20250219,140100,47555173400,45200,45200,45250,45150,2944
|
|
20250219,140000,47422082600,45200,45100,45200,45100,1012
|
|
20250219,135900,47376383950,45100,45100,45100,45050,408
|
|
20250219,135800,47357994600,45050,45100,45200,45000,5392
|
|
20250219,135700,47115196700,45150,45100,45200,45100,1036
|
|
20250219,135600,47068446600,45100,45200,45200,45100,2011
|
|
20250219,135500,46977708900,45150,45200,45250,45150,1672
|
|
20250219,135400,46902175550,45200,45150,45200,45150,518
|
|
20250219,135300,46878768850,45150,45150,45200,45150,300
|
|
20250219,135200,46865217800,45200,45150,45250,45150,949
|
|
20250219,135100,46822347400,45150,45100,45250,45100,479
|
|
20250219,135000,46800715000,45150,45150,45150,45100,486
|
|
20250219,134900,46778774650,45100,45150,45150,45050,3373
|
|
20250219,134800,46626670900,45100,45250,45300,45100,3849
|
|
20250219,134700,46452813450,45250,45250,45350,45250,1405
|
|
20250219,134600,46389184350,45250,45350,45350,45250,1216
|
|
20250219,134500,46334141450,45300,45350,45400,45300,1396
|
|
20250219,134400,46270831850,45400,45300,45400,45250,579
|
|
20250219,134300,46244579700,45300,45400,45400,45250,416
|
|
20250219,134200,46225719900,45400,45350,45400,45300,1300
|
|
20250219,134100,46166745500,45400,45400,45400,45350,540
|
|
20250219,134000,46142239850,45400,45300,45400,45300,180
|
|
20250219,133900,46134073350,45300,45300,45300,45150,734
|
|
20250219,133800,46100870750,45300,45450,45500,45300,1311
|
|
20250219,133700,46041340700,45450,45450,45500,45400,1443
|
|
20250219,133600,45975776000,45450,45450,45500,45400,657
|
|
20250219,133500,45945915300,45450,45450,45500,45350,1778
|
|
20250219,133400,45865119300,45450,45350,45450,45350,895
|
|
20250219,133300,45824486350,45350,45200,45400,45200,918
|
|
20250219,133200,45782850650,45200,45100,45200,45100,805
|
|
20250219,133100,45746491250,45200,45100,45200,45100,574
|
|
20250219,133000,45720579550,45100,45000,45100,45000,870
|
|
20250219,132900,45681405700,45050,45000,45050,45000,1392
|
|
20250219,132800,45618738250,45050,45000,45050,44950,888
|
|
20250219,132700,45578783300,44950,44950,45050,44950,842
|
|
20250219,132600,45540905300,45000,45000,45050,44950,2137
|
|
20250219,132500,45444803950,45000,45000,45050,45000,1021
|
|
20250219,132400,45398839150,45050,45050,45050,44950,606
|
|
20250219,132300,45371577950,44950,45100,45150,44900,15264
|
|
20250219,132200,44684637650,45050,45100,45100,45050,485
|
|
20250219,132100,44662772100,45100,45050,45100,45050,729
|
|
20250219,132000,44629910550,45050,45050,45100,45000,2177
|
|
20250219,131900,44531831950,45050,45050,45150,45050,974
|
|
20250219,131800,44487933650,45100,45000,45100,45000,11932
|
|
20250219,131700,43950921800,45050,45250,45250,45000,2470
|
|
20250219,131600,43839668300,45000,45200,45250,45000,15682
|
|
20250219,131500,43132726050,45200,45300,45350,45200,3045
|
|
20250219,131400,42994906550,45350,45350,45350,45300,524
|
|
20250219,131300,42971161100,45350,45350,45350,45300,995
|
|
20250219,131200,42926068350,45400,45350,45400,45300,1901
|
|
20250219,131100,42839868500,45350,45400,45400,45350,1701
|
|
20250219,131000,42762692100,45450,45350,45450,45350,564
|
|
20250219,130900,42737097550,45350,45350,45450,45350,1152
|
|
20250219,130800,42684839450,45350,45400,45450,45350,1321
|
|
20250219,130700,42624862050,45400,45350,45450,45350,368
|
|
20250219,130600,42608154050,45350,45350,45400,45350,1118
|
|
20250219,130500,42557441050,45350,45450,45450,45300,1591
|
|
20250219,130400,42485276750,45400,45400,45450,45400,356
|
|
20250219,130300,42469106650,45450,45400,45450,45400,441
|
|
20250219,130200,42449072600,45450,45400,45450,45400,245
|
|
20250219,130100,42437948300,45400,45400,45450,45400,485
|
|
20250219,130000,42415922200,45450,45450,45450,45350,1774
|
|
20250219,125900,42335399350,45450,45450,45450,45450,445
|
|
20250219,125800,42315174100,45450,45400,45500,45400,687
|
|
20250219,125700,42283967700,45450,45400,45450,45400,671
|
|
20250219,125600,42253488150,45450,45400,45450,45400,503
|
|
20250219,125500,42230646200,45450,45400,45450,45350,136
|
|
20250219,125400,42224471250,45450,45300,45450,45300,3976
|
|
20250219,125300,42044180350,45350,45400,45400,45300,546
|
|
20250219,125200,42019422050,45400,45500,45500,45350,2901
|
|
20250219,125100,41887722000,45450,45400,45500,45400,1308
|
|
20250219,125000,41828278350,45450,45400,45500,45400,386
|
|
20250219,124900,41810734500,45400,45450,45500,45400,670
|
|
20250219,124800,41780301350,45450,45500,45550,45400,1030
|
|
20250219,124700,41733465400,45500,45550,45550,45500,302
|
|
20250219,124600,41719720900,45500,45500,45550,45450,996
|
|
20250219,124500,41674403550,45500,45400,45500,45400,1859
|
|
20250219,124400,41589900750,45400,45350,45400,45300,901
|
|
20250219,124300,41549048950,45350,45400,45400,45300,403
|
|
20250219,124200,41530770650,45400,45300,45400,45300,717
|
|
20250219,124100,41498268500,45300,45400,45400,45300,580
|
|
20250219,124000,41471965700,45400,45450,45450,45350,391
|
|
20250219,123900,41454205700,45450,45300,45450,45300,1525
|
|
20250219,123800,41385045650,45350,45400,45400,45300,856
|
|
20250219,123700,41346249000,45400,45450,45500,45400,2889
|
|
20250219,123600,41215007600,45500,45500,45550,45450,708
|
|
20250219,123500,41182803950,45550,45500,45550,45450,324
|
|
20250219,123400,41168057200,45500,45550,45550,45450,202
|
|
20250219,123300,41158865500,45550,45450,45550,45400,1013
|
|
20250219,123200,41112799850,45450,45500,45500,45450,1359
|
|
20250219,123100,41051023200,45550,45550,45650,45500,1489
|
|
20250219,123000,40983131100,45600,45500,45600,45500,2856
|
|
20250219,122900,40853102700,45550,45550,45600,45550,814
|
|
20250219,122800,40816022950,45550,45600,45650,45550,826
|
|
20250219,122700,40778384500,45600,45600,45650,45550,1952
|
|
20250219,122600,40689376250,45650,45650,45650,45600,1100
|
|
20250219,122500,40639172500,45600,45600,45600,45550,611
|
|
20250219,122400,40611312300,45650,45600,45650,45550,1064
|
|
20250219,122300,40562801350,45600,45650,45650,45600,589
|
|
20250219,122200,40535932700,45650,45700,45700,45600,279
|
|
20250219,122100,40523193550,45700,45700,45700,45600,936
|
|
20250219,122000,40480457600,45700,45850,45850,45700,1542
|
|
20250219,121900,40409844050,45850,45850,45850,45800,590
|
|
20250219,121800,40382803250,45850,45600,45850,45600,4571
|
|
20250219,121700,40173666400,45650,45600,45650,45600,1536
|
|
20250219,121600,40103578800,45600,45550,45600,45500,294
|
|
20250219,121500,40090186150,45550,45450,45550,45450,772
|
|
20250219,121400,40055063500,45500,45600,45600,45500,319
|
|
20250219,121300,40040541000,45550,45600,45600,45550,335
|
|
20250219,121200,40025281250,45600,45500,45600,45450,713
|
|
20250219,121100,39992841350,45500,45500,45500,45450,173
|
|
20250219,121000,39984969950,45500,45500,45550,45450,1372
|
|
20250219,120900,39922541800,45450,45450,45450,45400,899
|
|
20250219,120800,39881683000,45450,45450,45500,45400,654
|
|
20250219,120700,39851970900,45450,45500,45500,45450,198
|
|
20250219,120600,39842968650,45500,45450,45500,45400,908
|
|
20250219,120500,39801688900,45500,45500,45550,45400,327
|
|
20250219,120400,39786811400,45500,45450,45550,45350,321
|
|
20250219,120300,39772238850,45450,45400,45550,45350,2362
|
|
20250219,120200,39664848150,45450,45300,45450,45300,572
|
|
20250219,120100,39638885750,45400,45250,45400,45250,1582
|
|
20250219,120000,39567254100,45300,45200,45300,45150,1373
|
|
20250219,115900,39505199600,45250,45250,45300,45250,440
|
|
20250219,115800,39485283700,45300,45300,45300,45250,245
|
|
20250219,115700,39474191550,45300,45150,45300,45150,646
|
|
20250219,115600,39444988100,45150,45150,45200,45150,600
|
|
20250219,115500,39417879650,45150,45300,45300,45150,305
|
|
20250219,115400,39404083650,45300,45200,45300,45150,539
|
|
20250219,115300,39379710050,45200,45250,45300,45200,497
|
|
20250219,115200,39357224250,45300,45300,45300,45250,101
|
|
20250219,115100,39352649250,45300,45300,45300,45250,667
|
|
20250219,115000,39322435900,45300,45250,45300,45200,429
|
|
20250219,114900,39303030400,45300,45250,45300,45200,801
|
|
20250219,114800,39266791350,45250,45150,45250,45150,609
|
|
20250219,114700,39239256500,45200,45250,45250,45200,555
|
|
20250219,114600,39214165850,45250,45200,45250,45150,463
|
|
20250219,114500,39193224000,45200,45200,45250,45150,852
|
|
20250219,114400,39154724750,45250,45200,45250,45200,452
|
|
20250219,114300,39134284750,45200,45250,45350,45200,468
|
|
20250219,114200,39113121300,45350,45250,45400,45250,992
|
|
20250219,114100,39068140850,45400,45400,45450,45150,564
|
|
20250219,114000,39042584700,45400,45250,45400,45150,538
|
|
20250219,113900,39018236900,45300,45200,45300,45150,833
|
|
20250219,113800,38980552700,45200,45250,45250,45200,196
|
|
20250219,113700,38971691600,45250,45100,45300,45100,808
|
|
20250219,113600,38935204550,45150,45200,45250,45100,1415
|
|
20250219,113500,38871290200,45200,45150,45200,45150,242
|
|
20250219,113400,38860352100,45200,45300,45300,45050,1711
|
|
20250219,113300,38783200500,45500,45150,45500,45000,3341
|
|
20250219,113200,38632538400,45150,45300,45400,45150,1470
|
|
20250219,113100,38566057800,45500,45450,45500,45250,966
|
|
20250219,113000,38522235500,45500,45550,45600,45450,1196
|
|
20250219,112900,38467811450,45600,45600,45600,45550,1378
|
|
20250219,112800,38404975500,45600,45550,45600,45400,1062
|
|
20250219,112700,38356601850,45600,45350,45600,45300,1068
|
|
20250219,112600,38308047800,45400,45400,45400,45300,736
|
|
20250219,112500,38274661650,45400,45350,45400,45250,439
|
|
20250219,112400,38254761400,45350,45200,45350,45050,2215
|
|
20250219,112300,38154755250,45250,45100,45350,45100,411
|
|
20250219,112200,38136147200,45300,45350,45400,45100,931
|
|
20250219,112100,38094004450,45350,45200,45400,45050,3737
|
|
20250219,112000,37925520600,45200,45200,45300,45100,2170
|
|
20250219,111900,37827407350,45200,45150,45200,45100,1008
|
|
20250219,111800,37781898000,45250,45400,45450,45150,2329
|
|
20250219,111700,37676390350,45450,45600,45650,45450,1608
|
|
20250219,111600,37603251950,45650,45550,45700,45550,412
|
|
20250219,111500,37584438150,45650,45550,45700,45450,2381
|
|
20250219,111400,37476063650,45550,45600,45600,45500,1565
|
|
20250219,111300,37404794950,45550,45750,45800,45550,1700
|
|
20250219,111200,37327157800,45750,45650,45750,45500,2442
|
|
20250219,111100,37215812200,45700,45800,45850,45700,2678
|
|
20250219,111000,37093171000,45800,45750,45800,45700,3466
|
|
20250219,110900,36934593050,45700,45550,45700,45500,2632
|
|
20250219,110800,36814515750,45600,45600,45650,45500,960
|
|
20250219,110700,36770738450,45650,45400,45650,45350,2035
|
|
20250219,110600,36678078650,45400,45050,45400,45050,1254
|
|
20250219,110500,36621405150,45100,45200,45250,45050,1460
|
|
20250219,110400,36555488000,45250,45200,45250,45200,371
|
|
20250219,110300,36538713650,45200,45300,45300,45100,808
|
|
20250219,110200,36502214650,45400,45200,45500,45150,1074
|
|
20250219,110100,36453535500,45250,45250,45300,45100,1359
|
|
20250219,110000,36392066750,45250,45350,45500,45150,2785
|
|
20250219,105900,36265693900,45350,45500,45500,45250,1422
|
|
20250219,105800,36201129350,45500,45500,45600,45450,2828
|
|
20250219,105700,36072466500,45500,45500,45650,45450,5752
|
|
20250219,105600,35810546950,45500,45450,45600,45300,8303
|
|
20250219,105500,35433223500,45500,45050,45500,45050,8527
|
|
20250219,105400,35046612400,45050,44800,45050,44800,2609
|
|
20250219,105300,34929285950,44850,44900,44900,44800,1950
|
|
20250219,105200,34841801700,44850,44650,44950,44650,1709
|
|
20250219,105100,34765240500,44600,44600,44600,44500,1460
|
|
20250219,105000,34700186800,44600,44650,44650,44550,1268
|
|
20250219,104900,34643627150,44600,44700,44700,44500,2045
|
|
20250219,104800,34552423900,44650,44500,44850,44500,2933
|
|
20250219,104700,34421194400,44600,44400,44600,44300,1701
|
|
20250219,104600,34345544250,44400,44250,44400,44250,1767
|
|
20250219,104500,34267264650,44300,44150,44300,44100,1365
|
|
20250219,104400,34206924850,44200,44150,44250,44150,1376
|
|
20250219,104300,34146103850,44150,44150,44150,44050,2259
|
|
20250219,104200,34046514200,44150,44300,44300,44100,1640
|
|
20250219,104100,33974089000,44350,44150,44350,44150,956
|
|
20250219,104000,33931771900,44200,44100,44200,44050,1342
|
|
20250219,103900,33872563750,44100,44050,44200,44050,2137
|
|
20250219,103800,33778259400,44050,44150,44150,44050,2721
|
|
20250219,103700,33658313750,44150,44100,44200,44100,714
|
|
20250219,103600,33626777850,44100,44100,44200,44050,2920
|
|
20250219,103500,33498104450,44100,44150,44250,44050,5657
|
|
20250219,103400,33248510300,44150,44100,44200,44100,2397
|
|
20250219,103300,33142692150,44150,44150,44300,44100,3381
|
|
20250219,103200,32993407750,44150,44350,44350,44100,3784
|
|
20250219,103100,32826234600,44400,44600,44600,44200,1899
|
|
20250219,103000,32742006650,44600,44650,44650,44350,2499
|
|
20250219,102900,32630675100,44650,44450,44700,44400,1207
|
|
20250219,102800,32576908050,44450,44300,44450,44250,1609
|
|
20250219,102700,32505642750,44250,44200,44350,44200,2106
|
|
20250219,102600,32412377700,44150,44250,44250,44100,1946
|
|
20250219,102500,32326482950,44250,44300,44350,44150,2055
|
|
20250219,102400,32235613000,44250,44200,44350,44100,2960
|
|
20250219,102300,32104855900,44150,44150,44200,44100,4645
|
|
20250219,102200,31899798050,44150,44250,44300,44150,3826
|
|
20250219,102100,31730696100,44300,44400,44450,44250,1755
|
|
20250219,102000,31652854000,44450,44300,44450,44150,2165
|
|
20250219,101900,31557088750,44250,44350,44350,44000,5511
|
|
20250219,101800,31313711150,44300,44450,44500,44300,3472
|
|
20250219,101700,31159713600,44400,44450,44500,44400,1588
|
|
20250219,101600,31089169300,44450,44500,44600,44300,4677
|
|
20250219,101500,30881415550,44500,44850,44850,44500,6356
|
|
20250219,101400,30597632900,44800,44900,44950,44800,4651
|
|
20250219,101300,30388979300,44950,45100,45100,44900,2948
|
|
20250219,101200,30256376200,45100,45200,45200,45100,2119
|
|
20250219,101100,30160708150,45150,45050,45200,45050,1806
|
|
20250219,101000,30079168850,45050,44950,45050,44950,4238
|
|
20250219,100900,29888454750,44950,44900,45000,44850,2320
|
|
20250219,100800,29784167700,44950,44950,44950,44700,4568
|
|
20250219,100700,29579567600,45000,45000,45050,44900,2097
|
|
20250219,100600,29485318750,45000,45100,45100,44900,2570
|
|
20250219,100500,29369651650,45100,44950,45200,44950,4372
|
|
20250219,100400,29172577250,44950,44750,44950,44750,2631
|
|
20250219,100300,29054451700,44750,44600,44750,44550,3083
|
|
20250219,100200,28916651050,44600,44600,44650,44600,2185
|
|
20250219,100100,28819131300,44600,44750,44750,44600,1416
|
|
20250219,100000,28755887450,44750,44750,44750,44600,3474
|
|
20250219,095900,28600625800,44750,44700,44850,44550,4703
|
|
20250219,095800,28390297950,44750,44200,44800,44100,3169
|
|
20250219,095700,28249686050,44150,44050,44250,43900,8638
|
|
20250219,095600,27869548650,44000,44300,44300,44000,6554
|
|
20250219,095500,27580544850,44300,44400,44450,44250,5237
|
|
20250219,095400,27348634900,44400,44200,44500,44150,6291
|
|
20250219,095300,27070135400,44300,44850,44850,44200,7078
|
|
20250219,095200,26755263600,44800,45150,45200,44800,6498
|
|
20250219,095100,26462571800,45150,45200,45200,44950,9407
|
|
20250219,095000,26038314250,45150,44600,45300,44600,17550
|
|
20250219,094900,25247790750,44650,44500,44800,44500,16971
|
|
20250219,094800,24489459500,44450,43950,44600,43700,29983
|
|
20250219,094700,23172741950,43950,43550,43950,43350,24802
|
|
20250219,094600,22090356300,43600,44250,44300,43300,45963
|
|
20250219,094500,20076944150,44250,44400,44400,44000,24150
|
|
20250219,094400,19010609200,44450,44900,44900,44400,20035
|
|
20250219,094300,18116618050,44800,44950,45000,44800,11268
|
|
20250219,094200,17610862000,44950,45350,45350,44950,11050
|
|
20250219,094100,17113113950,45350,45200,45500,45200,2513
|
|
20250219,094000,16999039650,45200,45150,45300,45150,4200
|
|
20250219,093900,16809233350,45200,45200,45300,45100,4503
|
|
20250219,093800,16605777300,45250,45200,45300,45150,5384
|
|
20250219,093700,16362225450,45200,45150,45400,45150,5932
|
|
20250219,093600,16093750150,45150,44950,45150,44950,9189
|
|
20250219,093500,15680201100,45000,44950,45050,44850,8906
|
|
20250219,093400,15279889100,44950,45200,45400,44950,26759
|
|
20250219,093300,14074368050,45200,45350,45450,45150,13128
|
|
20250219,093200,13480578100,45350,45500,45550,45350,13847
|
|
20250219,093100,12850934750,45500,45900,45900,45500,10370
|
|
20250219,093000,12377701000,45750,45850,46000,45750,2734
|
|
20250219,092900,12252357600,45750,45800,46000,45750,3136
|
|
20250219,092800,12108531000,45800,45650,45800,45650,2209
|
|
20250219,092700,12007593550,45650,45750,45750,45550,8292
|
|
20250219,092600,11629365350,45650,46200,46300,45650,6953
|
|
20250219,092500,11309982050,46150,46150,46300,46050,4852
|
|
20250219,092400,11085764300,46150,45850,46150,45700,8104
|
|
20250219,092300,10714589100,45850,46300,46300,45850,5010
|
|
20250219,092200,10483848050,46300,46350,46350,46150,3666
|
|
20250219,092100,10314217050,46250,46100,46400,46100,2346
|
|
20250219,092000,10205463700,46400,45900,46500,45850,4607
|
|
20250219,091900,9993199150,45900,46000,46050,45850,5786
|
|
20250219,091800,9727330400,46000,46350,46350,45800,9778
|
|
20250219,091700,9277172100,46400,46550,46700,46100,6808
|
|
20250219,091600,8961264250,46550,45800,46550,45750,8060
|
|
20250219,091500,8590577550,45800,45600,45900,45500,7985
|
|
20250219,091400,8225865700,45600,46050,46100,45550,32052
|
|
20250219,091300,6753860750,46000,46150,46200,46000,14821
|
|
20250219,091200,6071157350,46150,46400,46400,46150,9954
|
|
20250219,091100,5610548450,46350,46500,46550,46350,6639
|
|
20250219,091000,5301946950,46550,46600,46600,46500,4532
|
|
20250219,090900,5090964250,46600,46600,46650,46500,5261
|
|
20250219,090800,4845968800,46600,46850,46850,46600,2703
|
|
20250219,090700,4719842200,46650,46850,46950,46500,7399
|
|
20250219,090600,4374491600,46850,46850,46950,46700,3060
|
|
20250219,090500,4231250400,46850,47200,47200,46850,7703
|
|
20250219,090400,3869095350,47150,46500,47200,46500,7306
|
|
20250219,090300,3526158950,46500,46350,46500,46050,17037
|
|
20250219,090200,2737945750,46350,46650,46700,46350,19531
|
|
20250219,090100,1829642750,46650,47000,47050,46600,12626
|
|
20250219,090000,1238342950,47000,47000,47350,46900,25304
|