588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184500,58988813850,26400,26400,26400,26400,26236
|
|
20250211,184400,58988813850,26400,26400,26400,26400,0
|
|
20250211,184300,58988813850,26400,26400,26400,26400,0
|
|
20250211,184200,58988813850,26400,26400,26400,26400,0
|
|
20250211,184100,58988813850,26400,26400,26400,26400,0
|
|
20250211,184000,58988813850,26400,26400,26400,26400,0
|
|
20250211,183900,58988813850,26400,26400,26400,26400,0
|
|
20250211,183800,58988813850,26400,26400,26400,26400,0
|
|
20250211,183700,58988813850,26400,26400,26400,26400,0
|
|
20250211,183600,58988813850,26400,26400,26400,26400,0
|
|
20250211,183500,58988813850,26400,26400,26400,26400,0
|
|
20250211,183400,58988813850,26400,26400,26400,26400,0
|
|
20250211,183300,58988813850,26400,26400,26400,26400,0
|
|
20250211,183200,58988813850,26400,26400,26400,26400,0
|
|
20250211,183100,58988813850,26400,26400,26400,26400,0
|
|
20250211,183000,58988813850,26400,26400,26400,26400,0
|
|
20250211,182900,58988813850,26400,26400,26400,26400,0
|
|
20250211,182800,58988813850,26400,26400,26400,26400,0
|
|
20250211,182700,58988813850,26400,26400,26400,26400,0
|
|
20250211,182600,58988813850,26400,26400,26400,26400,0
|
|
20250211,182500,58988813850,26400,26400,26400,26400,0
|
|
20250211,182400,58988813850,26400,26400,26400,26400,0
|
|
20250211,182300,58988813850,26400,26400,26400,26400,0
|
|
20250211,182200,58988813850,26400,26400,26400,26400,0
|
|
20250211,182100,58988813850,26400,26400,26400,26400,0
|
|
20250211,182000,58988813850,26400,26400,26400,26400,0
|
|
20250211,181900,58988813850,26400,26400,26400,26400,0
|
|
20250211,181800,58988813850,26400,26400,26400,26400,0
|
|
20250211,181700,58988813850,26400,26400,26400,26400,0
|
|
20250211,181600,58988813850,26400,26400,26400,26400,0
|
|
20250211,181500,58988813850,26400,26400,26400,26400,26236
|
|
20250211,181400,58988813850,26400,26400,26400,26400,0
|
|
20250211,181300,58988813850,26400,26400,26400,26400,0
|
|
20250211,181200,58988813850,26400,26400,26400,26400,0
|
|
20250211,181100,58988813850,26400,26400,26400,26400,0
|
|
20250211,181000,58988813850,26400,26400,26400,26400,0
|
|
20250211,180900,58988813850,26400,26400,26400,26400,0
|
|
20250211,180800,58988813850,26400,26400,26400,26400,0
|
|
20250211,180700,58988813850,26400,26400,26400,26400,0
|
|
20250211,180600,58988813850,26400,26400,26400,26400,0
|
|
20250211,180500,58988813850,26400,26400,26400,26400,0
|
|
20250211,180400,58988813850,26400,26400,26400,26400,0
|
|
20250211,180300,58988813850,26400,26400,26400,26400,0
|
|
20250211,180200,58988813850,26400,26400,26400,26400,0
|
|
20250211,180100,58988813850,26400,26400,26400,26400,0
|
|
20250211,180000,58988813850,26400,26400,26400,26400,0
|
|
20250211,175900,58988813850,26400,26400,26400,26400,0
|
|
20250211,175800,58988813850,26400,26400,26400,26400,0
|
|
20250211,175700,58988813850,26400,26400,26400,26400,0
|
|
20250211,175600,58988813850,26400,26400,26400,26400,0
|
|
20250211,175500,58988813850,26400,26400,26400,26400,0
|
|
20250211,175400,58988813850,26400,26400,26400,26400,0
|
|
20250211,175300,58988813850,26400,26400,26400,26400,0
|
|
20250211,175200,58988813850,26400,26400,26400,26400,0
|
|
20250211,175100,58988813850,26400,26400,26400,26400,0
|
|
20250211,175000,58988813850,26400,26400,26400,26400,0
|
|
20250211,174900,58988813850,26400,26400,26400,26400,0
|
|
20250211,174800,58988813850,26400,26400,26400,26400,0
|
|
20250211,174700,58988813850,26400,26400,26400,26400,0
|
|
20250211,174600,58988813850,26400,26400,26400,26400,0
|
|
20250211,174500,58988813850,26400,26400,26400,26400,26236
|
|
20250211,174400,58988813850,26400,26400,26400,26400,0
|
|
20250211,174300,58988813850,26400,26400,26400,26400,0
|
|
20250211,174200,58988813850,26400,26400,26400,26400,0
|
|
20250211,174100,58988813850,26400,26400,26400,26400,0
|
|
20250211,174000,58988813850,26400,26400,26400,26400,0
|
|
20250211,173900,58988813850,26400,26400,26400,26400,0
|
|
20250211,173800,58988813850,26400,26400,26400,26400,0
|
|
20250211,173700,58988813850,26400,26400,26400,26400,0
|
|
20250211,173600,58988813850,26400,26400,26400,26400,0
|
|
20250211,173500,58988813850,26400,26400,26400,26400,0
|
|
20250211,173400,58988813850,26400,26400,26400,26400,0
|
|
20250211,173300,58988813850,26400,26400,26400,26400,0
|
|
20250211,173200,58988813850,26400,26400,26400,26400,0
|
|
20250211,173100,58988813850,26400,26400,26400,26400,0
|
|
20250211,173000,58988813850,26400,26400,26400,26400,0
|
|
20250211,172900,58988813850,26400,26400,26400,26400,0
|
|
20250211,172800,58988813850,26400,26400,26400,26400,0
|
|
20250211,172700,58988813850,26400,26400,26400,26400,0
|
|
20250211,172600,58988813850,26400,26400,26400,26400,0
|
|
20250211,172500,58988813850,26400,26400,26400,26400,0
|
|
20250211,172400,58988813850,26400,26400,26400,26400,0
|
|
20250211,172300,58988813850,26400,26400,26400,26400,0
|
|
20250211,172200,58988813850,26400,26400,26400,26400,0
|
|
20250211,172100,58988813850,26400,26400,26400,26400,0
|
|
20250211,172000,58988813850,26400,26400,26400,26400,0
|
|
20250211,171900,58988813850,26400,26400,26400,26400,0
|
|
20250211,171800,58988813850,26400,26400,26400,26400,0
|
|
20250211,171700,58988813850,26400,26400,26400,26400,0
|
|
20250211,171600,58988813850,26400,26400,26400,26400,0
|
|
20250211,171500,58988813850,26400,26400,26400,26400,26236
|
|
20250211,171400,58988813850,26400,26400,26400,26400,0
|
|
20250211,171300,58988813850,26400,26400,26400,26400,0
|
|
20250211,171200,58988813850,26400,26400,26400,26400,0
|
|
20250211,171100,58988813850,26400,26400,26400,26400,0
|
|
20250211,171000,58988813850,26400,26400,26400,26400,0
|
|
20250211,170900,58988813850,26400,26400,26400,26400,0
|
|
20250211,170800,58988813850,26400,26400,26400,26400,0
|
|
20250211,170700,58988813850,26400,26400,26400,26400,0
|
|
20250211,170600,58988813850,26400,26400,26400,26400,0
|
|
20250211,170500,58988813850,26400,26400,26400,26400,0
|
|
20250211,170400,58988813850,26400,26400,26400,26400,0
|
|
20250211,170300,58988813850,26400,26400,26400,26400,0
|
|
20250211,170200,58988813850,26400,26400,26400,26400,0
|
|
20250211,170100,58988813850,26400,26400,26400,26400,0
|
|
20250211,170000,58988813850,26400,26400,26400,26400,0
|
|
20250211,165900,58988813850,26400,26400,26400,26400,0
|
|
20250211,165800,58988813850,26400,26400,26400,26400,0
|
|
20250211,165700,58988813850,26400,26400,26400,26400,0
|
|
20250211,165600,58988813850,26400,26400,26400,26400,0
|
|
20250211,165500,58988813850,26400,26400,26400,26400,0
|
|
20250211,165400,58988813850,26400,26400,26400,26400,0
|
|
20250211,165300,58988813850,26400,26400,26400,26400,0
|
|
20250211,165200,58988813850,26400,26400,26400,26400,0
|
|
20250211,165100,58988813850,26400,26400,26400,26400,0
|
|
20250211,165000,58988813850,26400,26400,26400,26400,0
|
|
20250211,164900,58988813850,26400,26400,26400,26400,0
|
|
20250211,164800,58988813850,26400,26400,26400,26400,0
|
|
20250211,164700,58988813850,26400,26400,26400,26400,0
|
|
20250211,164600,58988813850,26400,26400,26400,26400,0
|
|
20250211,164500,58988813850,26400,26400,26400,26400,26236
|
|
20250211,164400,58988813850,26400,26400,26400,26400,0
|
|
20250211,164300,58988813850,26400,26400,26400,26400,0
|
|
20250211,164200,58988813850,26400,26400,26400,26400,0
|
|
20250211,164100,58988813850,26400,26400,26400,26400,0
|
|
20250211,164000,58988813850,26400,26400,26400,26400,0
|
|
20250211,163900,58988813850,26400,26400,26400,26400,0
|
|
20250211,163800,58988813850,26400,26400,26400,26400,0
|
|
20250211,163700,58988813850,26400,26400,26400,26400,0
|
|
20250211,163600,58988813850,26400,26400,26400,26400,0
|
|
20250211,163500,58988813850,26400,26400,26400,26400,0
|
|
20250211,163400,58988813850,26400,26400,26400,26400,0
|
|
20250211,163300,58988813850,26400,26400,26400,26400,0
|
|
20250211,163200,58988813850,26400,26400,26400,26400,0
|
|
20250211,163100,58988813850,26400,26400,26400,26400,0
|
|
20250211,163000,58988813850,26400,26400,26400,26400,0
|
|
20250211,162900,58988813850,26400,26400,26400,26400,0
|
|
20250211,162800,58988813850,26400,26400,26400,26400,0
|
|
20250211,162700,58988813850,26400,26400,26400,26400,0
|
|
20250211,162600,58988813850,26400,26400,26400,26400,0
|
|
20250211,162500,58988813850,26400,26400,26400,26400,0
|
|
20250211,162400,58988813850,26400,26400,26400,26400,0
|
|
20250211,162300,58988813850,26400,26400,26400,26400,0
|
|
20250211,162200,58988813850,26400,26400,26400,26400,0
|
|
20250211,162100,58988813850,26400,26400,26400,26400,0
|
|
20250211,162000,58988813850,26400,26400,26400,26400,0
|
|
20250211,161900,58988813850,26400,26400,26400,26400,0
|
|
20250211,161800,58988813850,26400,26400,26400,26400,0
|
|
20250211,161700,58988813850,26400,26400,26400,26400,0
|
|
20250211,161600,58988813850,26400,26400,26400,26400,0
|
|
20250211,161500,58988813850,26400,26400,26400,26400,26236
|
|
20250211,161400,58988813850,26400,26400,26400,26400,0
|
|
20250211,161300,58988813850,26400,26400,26400,26400,0
|
|
20250211,161200,58988813850,26400,26400,26400,26400,0
|
|
20250211,161100,58988813850,26400,26400,26400,26400,0
|
|
20250211,161000,58988813850,26400,26400,26400,26400,0
|
|
20250211,160900,58988813850,26400,26400,26400,26400,0
|
|
20250211,160800,58988813850,26400,26400,26400,26400,0
|
|
20250211,160700,58988813850,26400,26400,26400,26400,0
|
|
20250211,160600,58988813850,26400,26400,26400,26400,0
|
|
20250211,160500,58988813850,26400,26400,26400,26400,0
|
|
20250211,160400,58988813850,26400,26400,26400,26400,0
|
|
20250211,160300,58988813850,26400,26400,26400,26400,0
|
|
20250211,160200,58988813850,26400,26400,26400,26400,0
|
|
20250211,160100,58988813850,26400,26400,26400,26400,0
|
|
20250211,160000,58988813850,26400,26400,26400,26400,0
|
|
20250211,155900,58988813850,26400,26400,26400,26400,0
|
|
20250211,155800,58988813850,26400,26400,26400,26400,0
|
|
20250211,155700,58988813850,26400,26400,26400,26400,0
|
|
20250211,155600,58988813850,26400,26400,26400,26400,0
|
|
20250211,155500,58988813850,26400,26400,26400,26400,0
|
|
20250211,155400,58988813850,26400,26400,26400,26400,0
|
|
20250211,155300,58988813850,26400,26400,26400,26400,0
|
|
20250211,155200,58988813850,26400,26400,26400,26400,0
|
|
20250211,155100,58988813850,26400,26400,26400,26400,0
|
|
20250211,155000,58988813850,26400,26400,26400,26400,0
|
|
20250211,154900,58988813850,26400,26400,26400,26400,0
|
|
20250211,154800,58988813850,26400,26400,26400,26400,0
|
|
20250211,154700,58988813850,26400,26400,26400,26400,0
|
|
20250211,154600,58988813850,26400,26400,26400,26400,0
|
|
20250211,154500,58988813850,26400,26400,26400,26400,26236
|
|
20250211,154400,58988813850,26400,26400,26400,26400,0
|
|
20250211,154300,58988813850,26400,26400,26400,26400,0
|
|
20250211,154200,58988813850,26400,26400,26400,26400,0
|
|
20250211,154100,58988813850,26400,26400,26400,26400,0
|
|
20250211,154000,58988813850,26400,26400,26400,26400,0
|
|
20250211,153900,58988813850,26400,26400,26400,26400,0
|
|
20250211,153800,58988813850,26400,26400,26400,26400,0
|
|
20250211,153700,58988813850,26400,26400,26400,26400,0
|
|
20250211,153600,58988813850,26400,26400,26400,26400,0
|
|
20250211,153500,58988813850,26400,26400,26400,26400,0
|
|
20250211,153400,58988813850,26400,26400,26400,26400,0
|
|
20250211,153300,58988813850,26400,26400,26400,26400,0
|
|
20250211,153200,58988813850,26400,26400,26400,26400,0
|
|
20250211,153100,58988813850,26400,26400,26400,26400,0
|
|
20250211,153000,58988813850,26400,26400,26400,26400,26236
|
|
20250211,152900,58296183450,26350,26350,26350,26350,0
|
|
20250211,152800,58296183450,26350,26350,26350,26350,0
|
|
20250211,152700,58296183450,26350,26350,26350,26350,0
|
|
20250211,152600,58296183450,26350,26350,26350,26350,0
|
|
20250211,152500,58296183450,26350,26350,26350,26350,0
|
|
20250211,152400,58296183450,26350,26350,26350,26350,0
|
|
20250211,152300,58296183450,26350,26350,26350,26350,0
|
|
20250211,152200,58296183450,26350,26350,26350,26350,0
|
|
20250211,152100,58296183450,26350,26350,26350,26350,0
|
|
20250211,152000,58296183450,26350,26350,26350,26350,0
|
|
20250211,151900,58296183450,26350,26350,26400,26300,4812
|
|
20250211,151800,58169298650,26400,26300,26400,26300,4082
|
|
20250211,151700,58061758200,26300,26350,26400,26250,11824
|
|
20250211,151600,57750753900,26400,26350,26400,26300,4093
|
|
20250211,151500,57643020400,26350,26350,26400,26300,1123
|
|
20250211,151400,57613425200,26350,26400,26400,26300,1386
|
|
20250211,151300,57576907150,26400,26500,26500,26350,6100
|
|
20250211,151200,57415954300,26450,26400,26450,26400,1123
|
|
20250211,151100,57386265800,26450,26400,26450,26400,1282
|
|
20250211,151000,57352403100,26400,26450,26500,26400,495
|
|
20250211,150900,57339312900,26450,26450,26500,26400,1516
|
|
20250211,150800,57299237300,26400,26450,26450,26350,1069
|
|
20250211,150700,57271019950,26450,26350,26500,26250,2764
|
|
20250211,150600,57198105000,26350,26300,26500,26250,1724
|
|
20250211,150500,57152682800,26250,26450,26500,26250,5268
|
|
20250211,150400,57013784650,26400,26500,26500,26350,2164
|
|
20250211,150300,56956575350,26500,26500,26550,26450,1151
|
|
20250211,150200,56926070950,26500,26450,26550,26450,1118
|
|
20250211,150100,56896427050,26450,26500,26550,26400,5318
|
|
20250211,150000,56755833850,26500,26550,26600,26400,4427
|
|
20250211,145900,56638707000,26550,26500,26550,26500,785
|
|
20250211,145800,56617886550,26550,26600,26600,26450,2313
|
|
20250211,145700,56556514950,26600,26400,26600,26400,5779
|
|
20250211,145600,56403310100,26450,26400,26450,26350,3264
|
|
20250211,145500,56317113850,26400,26300,26400,26300,6147
|
|
20250211,145400,56155254650,26300,26350,26400,26300,2340
|
|
20250211,145300,56093591600,26350,26300,26400,26250,12853
|
|
20250211,145200,55755403900,26300,26400,26450,26300,10761
|
|
20250211,145100,55471873050,26450,26500,26500,26400,5385
|
|
20250211,145000,55329552600,26500,26450,26500,26400,2157
|
|
20250211,144900,55272490200,26450,26500,26550,26400,8806
|
|
20250211,144800,55039751750,26500,26550,26550,26500,2017
|
|
20250211,144700,54986294900,26550,26550,26600,26500,538
|
|
20250211,144600,54972012250,26550,26550,26600,26500,2357
|
|
20250211,144500,54909443000,26550,26550,26600,26500,1253
|
|
20250211,144400,54876174700,26500,26600,26600,26500,1044
|
|
20250211,144300,54848433450,26600,26600,26600,26500,1566
|
|
20250211,144200,54806855450,26600,26550,26650,26500,6755
|
|
20250211,144100,54627629450,26500,26650,26700,26500,10278
|
|
20250211,144000,54354660100,26700,26700,26750,26650,1026
|
|
20250211,143900,54327260750,26700,26750,26800,26700,4041
|
|
20250211,143800,54219255200,26750,26750,26800,26750,2568
|
|
20250211,143700,54150526100,26750,26750,26800,26750,1769
|
|
20250211,143600,54103187350,26750,26850,26900,26750,2139
|
|
20250211,143500,54045815100,26850,26850,26900,26850,2109
|
|
20250211,143400,53989165100,26900,26900,26900,26850,402
|
|
20250211,143300,53978366000,26850,26900,26900,26850,667
|
|
20250211,143200,53960438150,26900,26850,26900,26850,2347
|
|
20250211,143100,53897329900,26850,26850,26900,26850,735
|
|
20250211,143000,53877592100,26900,26850,26900,26850,578
|
|
20250211,142900,53862063650,26900,26900,26950,26900,1679
|
|
20250211,142800,53816892000,26900,26950,27050,26900,3774
|
|
20250211,142700,53714988250,27000,26950,27050,26900,3416
|
|
20250211,142600,53622798500,27000,27000,27000,26950,402
|
|
20250211,142500,53611953700,27000,27100,27100,27000,3897
|
|
20250211,142400,53506592750,27100,27100,27100,27050,3502
|
|
20250211,142300,53411753200,27100,27000,27100,27000,2462
|
|
20250211,142200,53345159250,27050,27000,27050,27000,1099
|
|
20250211,142100,53315483100,27000,27050,27050,27000,591
|
|
20250211,142000,53299518450,27000,27000,27100,27000,852
|
|
20250211,141900,53276470300,27050,27100,27100,26900,3877
|
|
20250211,141800,53171731600,27050,27000,27050,27000,2998
|
|
20250211,141700,53090673300,27000,26950,27000,26950,4326
|
|
20250211,141600,52973877700,27000,26900,27000,26900,1159
|
|
20250211,141500,52942657600,26900,26950,27000,26900,20530
|
|
20250211,141400,52389387400,26950,26800,27000,26800,6125
|
|
20250211,141300,52224544650,26850,26800,26850,26800,181
|
|
20250211,141200,52219690800,26850,26800,26850,26800,1278
|
|
20250211,141100,52185406350,26800,26850,26850,26800,746
|
|
20250211,141000,52165380900,26850,26850,26850,26800,1312
|
|
20250211,140900,52130164650,26850,26850,26900,26800,389
|
|
20250211,140800,52119722300,26850,26900,26900,26850,943
|
|
20250211,140700,52094400000,26850,26800,26850,26800,1592
|
|
20250211,140600,52051665100,26800,26850,26850,26800,875
|
|
20250211,140500,52028206450,26800,26850,26850,26800,1356
|
|
20250211,140400,51991814150,26850,26850,26850,26800,619
|
|
20250211,140300,51975217650,26850,26800,26850,26800,1866
|
|
20250211,140200,51925203550,26850,26750,26850,26750,6800
|
|
20250211,140100,51743028300,26750,26850,26850,26750,6907
|
|
20250211,140000,51557849950,26800,26850,26900,26800,1332
|
|
20250211,135900,51522071500,26850,26800,26850,26800,2346
|
|
20250211,135800,51459194500,26800,26800,26850,26800,505
|
|
20250211,135700,51445643500,26800,26850,26900,26800,1674
|
|
20250211,135600,51400704150,26850,26850,26900,26800,3374
|
|
20250211,135500,51310109600,26850,26850,26900,26800,994
|
|
20250211,135400,51283428700,26850,26850,26900,26800,2786
|
|
20250211,135300,51208608300,26900,26900,26900,26850,535
|
|
20250211,135200,51194238400,26850,26800,26900,26800,2184
|
|
20250211,135100,51135544600,26850,26800,26900,26800,2486
|
|
20250211,135000,51068821700,26850,26850,26850,26800,767
|
|
20250211,134900,51048242550,26800,26850,26850,26800,1253
|
|
20250211,134800,51014611350,26800,26800,26850,26750,1794
|
|
20250211,134700,50966540400,26750,26750,26900,26700,2856
|
|
20250211,134600,50889974950,26750,26750,26800,26750,2823
|
|
20250211,134500,50814336800,26750,26750,26900,26700,2630
|
|
20250211,134400,50743899500,26800,26800,26800,26750,501
|
|
20250211,134300,50730492900,26800,26750,26850,26750,1678
|
|
20250211,134200,50685499200,26750,26700,26850,26700,2911
|
|
20250211,134100,50607573050,26750,26800,26850,26700,8843
|
|
20250211,134000,50370783600,26800,26800,26850,26800,1017
|
|
20250211,133900,50343499950,26800,26850,26900,26800,1292
|
|
20250211,133800,50308768900,26850,26850,26900,26800,1010
|
|
20250211,133700,50281631400,26850,26800,26850,26800,559
|
|
20250211,133600,50266629550,26850,26800,26900,26800,1683
|
|
20250211,133500,50221444850,26800,26850,26850,26800,334
|
|
20250211,133400,50212482850,26850,26750,26900,26750,1796
|
|
20250211,133300,50164325750,26800,26850,26950,26750,6113
|
|
20250211,133200,50000291850,26850,26850,26900,26850,993
|
|
20250211,133100,49973586100,26900,26900,26900,26850,979
|
|
20250211,133000,49947289000,26850,26900,26950,26850,1491
|
|
20250211,132900,49907154900,26900,26950,26950,26850,1539
|
|
20250211,132800,49865755550,26900,26850,26950,26850,3496
|
|
20250211,132700,49771713050,26850,26850,26900,26850,2603
|
|
20250211,132600,49701762350,26900,26900,26900,26850,899
|
|
20250211,132500,49677599400,26900,26850,26900,26800,3277
|
|
20250211,132400,49589611450,26900,26850,26900,26800,1979
|
|
20250211,132300,49536398250,26850,26850,26850,26800,1699
|
|
20250211,132200,49490819500,26850,26800,26900,26800,1540
|
|
20250211,132100,49449469400,26800,26850,26900,26800,1715
|
|
20250211,132000,49403394250,26850,26900,26950,26800,5117
|
|
20250211,131900,49266126550,26850,26900,26950,26850,3671
|
|
20250211,131800,49167515850,26900,26900,26950,26850,2267
|
|
20250211,131700,49106506450,26900,26950,27000,26900,213
|
|
20250211,131600,49100772000,27000,26950,27000,26950,1939
|
|
20250211,131500,49048490600,27000,27050,27100,26950,5001
|
|
20250211,131400,48913448750,27100,27000,27100,27000,2903
|
|
20250211,131300,48834889500,27050,27050,27100,27000,2660
|
|
20250211,131200,48762863100,27050,27000,27100,26950,4166
|
|
20250211,131100,48650319750,27000,27050,27050,27000,1685
|
|
20250211,131000,48604793500,27050,27050,27050,27000,2697
|
|
20250211,130900,48531912150,27050,27100,27100,27000,2257
|
|
20250211,130800,48470905450,27100,26900,27100,26900,4770
|
|
20250211,130700,48342007300,26950,26900,27000,26900,1628
|
|
20250211,130600,48298136650,26900,26900,26950,26850,814
|
|
20250211,130500,48276241850,26850,26900,26950,26850,835
|
|
20250211,130400,48253779150,26850,26900,26950,26800,3501
|
|
20250211,130300,48159664450,26900,26900,27000,26900,902
|
|
20250211,130200,48135360100,26950,27000,27000,26900,2812
|
|
20250211,130100,48059558100,26950,26900,27000,26900,3437
|
|
20250211,130000,47966996000,26900,26900,26900,26750,3522
|
|
20250211,125900,47872278100,26900,26750,26900,26700,1748
|
|
20250211,125800,47825388550,26750,26700,26750,26650,766
|
|
20250211,125700,47804916650,26700,26700,26800,26650,1602
|
|
20250211,125600,47762108500,26700,26650,26700,26650,1159
|
|
20250211,125500,47731210700,26650,26700,26700,26600,2800
|
|
20250211,125400,47656552650,26700,26750,26750,26650,3062
|
|
20250211,125300,47574759650,26750,26700,26850,26700,1146
|
|
20250211,125200,47544082950,26750,26750,26750,26700,558
|
|
20250211,125100,47529168100,26750,26850,26850,26750,1230
|
|
20250211,125000,47496217650,26850,26850,26900,26800,1708
|
|
20250211,124900,47450358050,26850,26800,26900,26800,902
|
|
20250211,124800,47426139950,26850,26900,26950,26850,2091
|
|
20250211,124700,47369985350,26950,26850,26950,26850,812
|
|
20250211,124600,47348142650,26850,26900,26950,26700,9489
|
|
20250211,124500,47093959250,26900,26950,27000,26900,4243
|
|
20250211,124400,46979688950,26950,27000,27000,26900,1997
|
|
20250211,124300,46925813350,27000,26950,27000,26900,2696
|
|
20250211,124200,46853172600,26950,26800,26950,26800,1108
|
|
20250211,124100,46823383750,26800,26850,26850,26800,182
|
|
20250211,124000,46818499000,26800,26850,26900,26750,2177
|
|
20250211,123900,46760119950,26850,26850,26950,26800,6737
|
|
20250211,123800,46578724350,26850,26850,26900,26800,497
|
|
20250211,123700,46565379300,26850,26900,26900,26800,418
|
|
20250211,123600,46554154500,26850,26850,26900,26800,994
|
|
20250211,123500,46527462100,26900,26800,26950,26750,7221
|
|
20250211,123400,46333449850,26800,26750,26800,26700,541
|
|
20250211,123300,46318975000,26750,26800,26800,26700,6966
|
|
20250211,123200,46132316100,26800,26850,26850,26800,959
|
|
20250211,123100,46106605000,26850,26750,26850,26750,2330
|
|
20250211,123000,46044229850,26700,26600,26750,26550,3717
|
|
20250211,122900,45945086900,26550,26550,26600,26550,727
|
|
20250211,122800,45925774250,26550,26600,26650,26550,1973
|
|
20250211,122700,45873327700,26600,26650,26700,26600,941
|
|
20250211,122600,45848246950,26650,26650,26700,26600,3391
|
|
20250211,122500,45757843200,26600,26650,26650,26600,1932
|
|
20250211,122400,45706418650,26700,26600,26700,26600,1442
|
|
20250211,122300,45667966150,26650,26650,26650,26600,821
|
|
20250211,122200,45646096950,26650,26550,26650,26550,1777
|
|
20250211,122100,45598842750,26600,26600,26600,26550,1184
|
|
20250211,122000,45567391300,26600,26550,26600,26550,1419
|
|
20250211,121900,45529699750,26550,26550,26600,26500,2778
|
|
20250211,121800,45455999100,26550,26600,26650,26550,3238
|
|
20250211,121700,45369987200,26650,26550,26650,26550,1478
|
|
20250211,121600,45330667650,26550,26550,26600,26500,5011
|
|
20250211,121500,45197756250,26500,26550,26600,26500,6923
|
|
20250211,121400,45013931650,26550,26700,26700,26550,12296
|
|
20250211,121300,44686901550,26650,26650,26700,26600,2273
|
|
20250211,121200,44626319600,26650,26750,26750,26600,5742
|
|
20250211,121100,44473295650,26650,26800,26850,26650,10042
|
|
20250211,121000,44204622500,26850,26850,26900,26800,4771
|
|
20250211,120900,44076550950,26850,26900,26950,26850,1211
|
|
20250211,120800,44043979450,26900,26900,26950,26850,1085
|
|
20250211,120700,44014775100,26900,26900,26900,26850,767
|
|
20250211,120600,43994149050,26850,26900,26900,26850,661
|
|
20250211,120500,43976379950,26850,26950,26950,26850,2366
|
|
20250211,120400,43912733600,26900,26950,27000,26900,1234
|
|
20250211,120300,43879458450,26950,26950,27000,26900,3359
|
|
20250211,120200,43788932550,26950,26950,27000,26900,1020
|
|
20250211,120100,43761444800,26950,26950,27000,26900,476
|
|
20250211,120000,43748608450,26950,26900,27000,26900,503
|
|
20250211,115900,43735058500,26950,26900,27000,26900,1051
|
|
20250211,115800,43706727600,26950,26950,27000,26900,1070
|
|
20250211,115700,43677895250,26950,26850,26950,26850,1060
|
|
20250211,115600,43649369150,26900,26850,26900,26850,1000
|
|
20250211,115500,43622490200,26900,26900,26900,26850,931
|
|
20250211,115400,43597457550,26850,26800,26900,26800,4049
|
|
20250211,115300,43488737450,26800,26850,26850,26800,670
|
|
20250211,115200,43470769100,26850,26850,26850,26800,168
|
|
20250211,115100,43466259500,26800,26800,26850,26800,2319
|
|
20250211,115000,43404091800,26800,26850,26900,26800,2628
|
|
20250211,114900,43333545900,26850,26850,26900,26850,135
|
|
20250211,114800,43329919750,26850,26900,26950,26850,1848
|
|
20250211,114700,43280251750,26900,26900,26950,26900,863
|
|
20250211,114600,43257027100,26900,26900,26950,26850,2094
|
|
20250211,114500,43200679300,26850,26900,26950,26850,1788
|
|
20250211,114400,43152617900,26900,26950,26950,26900,661
|
|
20250211,114300,43134817500,26950,26900,26950,26900,553
|
|
20250211,114200,43119931700,26900,26900,26900,26850,535
|
|
20250211,114100,43105548050,26900,26900,26950,26850,988
|
|
20250211,114000,43078954800,26900,26950,27000,26900,3354
|
|
20250211,113900,42988517600,27000,26900,27000,26900,2915
|
|
20250211,113800,42909960800,26900,26850,26950,26800,2499
|
|
20250211,113700,42842804700,26800,26800,26850,26800,2676
|
|
20250211,113600,42771046050,26800,26850,26850,26800,3146
|
|
20250211,113500,42686591900,26850,26850,26900,26850,937
|
|
20250211,113400,42661413350,26850,26900,26950,26850,514
|
|
20250211,113300,42647590750,26900,26900,26950,26850,4084
|
|
20250211,113200,42537757400,26850,26800,26900,26800,6899
|
|
20250211,113100,42352473200,26800,26900,26950,26800,9145
|
|
20250211,113000,42106713650,26950,26900,26950,26850,4266
|
|
20250211,112900,41991967300,26950,27000,27000,26900,2534
|
|
20250211,112800,41923677400,26950,26950,27000,26950,1758
|
|
20250211,112700,41876243350,26950,26950,27000,26950,1172
|
|
20250211,112600,41844643200,26950,26950,27000,26900,1563
|
|
20250211,112500,41802530700,26950,26950,27000,26900,1848
|
|
20250211,112400,41752729350,26950,26950,27000,26900,2704
|
|
20250211,112300,41679886450,26900,26950,27000,26900,4155
|
|
20250211,112200,41567883250,26950,27050,27100,26950,5542
|
|
20250211,112100,41418276150,27100,27100,27100,27050,1912
|
|
20250211,112000,41366479350,27100,27200,27200,27100,792
|
|
20250211,111900,41344981450,27150,27150,27300,27100,940
|
|
20250211,111800,41319425300,27150,27100,27150,27100,1082
|
|
20250211,111700,41290068050,27100,27200,27200,27100,1246
|
|
20250211,111600,41256229550,27200,27200,27300,27150,2585
|
|
20250211,111500,41185789800,27200,27150,27200,27150,792
|
|
20250211,111400,41164274200,27150,27150,27200,27050,1431
|
|
20250211,111300,41125407400,27150,27100,27150,27000,9966
|
|
20250211,111200,40856056150,27050,27050,27100,27000,2771
|
|
20250211,111100,40781107250,27050,27150,27150,27050,7642
|
|
20250211,111000,40574213600,27150,27150,27200,27100,2799
|
|
20250211,110900,40498209850,27150,27250,27250,27100,11739
|
|
20250211,110800,40179340100,27200,27250,27250,27200,867
|
|
20250211,110700,40155733300,27350,27300,27350,27250,1918
|
|
20250211,110600,40103421150,27250,27250,27300,27250,498
|
|
20250211,110500,40089844900,27250,27250,27300,27200,1761
|
|
20250211,110400,40041814100,27250,27200,27250,27200,3025
|
|
20250211,110300,39959448050,27200,27200,27250,27200,1364
|
|
20250211,110200,39922318550,27250,27200,27300,27200,4079
|
|
20250211,110100,39811156400,27250,27200,27250,27150,9748
|
|
20250211,110000,39545990300,27200,27250,27300,27200,2122
|
|
20250211,105900,39488168450,27300,27200,27300,27150,10675
|
|
20250211,105800,39197550700,27200,27350,27350,27200,8858
|
|
20250211,105700,38956184000,27350,27450,27450,27300,10848
|
|
20250211,105600,38659105700,27450,27450,27550,27450,2913
|
|
20250211,105500,38579009700,27400,27400,27450,27400,2569
|
|
20250211,105400,38508546550,27400,27450,27500,27400,4041
|
|
20250211,105300,38397803900,27450,27400,27500,27400,1123
|
|
20250211,105200,38366980300,27400,27450,27550,27400,2567
|
|
20250211,105100,38296521600,27450,27500,27550,27450,1492
|
|
20250211,105000,38255502550,27500,27550,27550,27450,1517
|
|
20250211,104900,38213820650,27500,27450,27550,27450,1001
|
|
20250211,104800,38186304000,27450,27450,27500,27450,2846
|
|
20250211,104700,38108175800,27450,27500,27550,27450,5706
|
|
20250211,104600,37951273650,27500,27500,27550,27450,6531
|
|
20250211,104500,37771634750,27500,27600,27600,27500,1693
|
|
20250211,104400,37724980950,27600,27500,27650,27500,2963
|
|
20250211,104300,37643138550,27500,27500,27750,27500,4405
|
|
20250211,104200,37521528950,27500,27600,27600,27500,3649
|
|
20250211,104100,37421007500,27600,27550,27750,27500,3291
|
|
20250211,104000,37329984550,27500,27550,27700,27500,3558
|
|
20250211,103900,37231714800,27500,27800,27850,27500,8087
|
|
20250211,103800,37007902350,27750,27800,27850,27700,8072
|
|
20250211,103700,36783471100,27800,27550,27800,27550,7893
|
|
20250211,103600,36564605800,27550,27450,27600,27450,3377
|
|
20250211,103500,36471577950,27500,27400,27600,27400,10064
|
|
20250211,103400,36194942150,27400,27250,27500,27250,12590
|
|
20250211,103300,35850144350,27250,27400,27450,27250,10259
|
|
20250211,103200,35569803550,27450,27350,27500,27300,13568
|
|
20250211,103100,35198438450,27350,27500,27650,27350,18531
|
|
20250211,103000,34690547800,27500,27550,27600,27500,4460
|
|
20250211,102900,34567749850,27600,27600,27700,27550,3869
|
|
20250211,102800,34460920000,27550,27400,27650,27400,10915
|
|
20250211,102700,34160586000,27350,27400,27500,27350,12662
|
|
20250211,102600,33813618100,27400,27550,27600,27400,16780
|
|
20250211,102500,33352165650,27600,27650,27700,27550,10025
|
|
20250211,102400,33075304200,27650,27700,27750,27650,3202
|
|
20250211,102300,32986567000,27700,27750,27850,27700,10950
|
|
20250211,102200,32682559550,27750,27700,27800,27650,6308
|
|
20250211,102100,32507665250,27700,27800,27800,27650,10027
|
|
20250211,102000,32229565400,27800,27850,27900,27750,7639
|
|
20250211,101900,32016955900,27900,27700,27900,27700,6654
|
|
20250211,101800,31832121350,27700,27950,28000,27700,10271
|
|
20250211,101700,31546194900,27950,27900,28050,27850,8835
|
|
20250211,101600,31299278050,27900,28000,28050,27850,10203
|
|
20250211,101500,31014246000,28000,28100,28200,27950,11642
|
|
20250211,101400,30687507200,28100,28150,28250,28050,17424
|
|
20250211,101300,30196706700,28150,28000,28200,28000,17091
|
|
20250211,101200,29716233950,28000,28000,28050,27900,15358
|
|
20250211,101100,29286210750,28000,27900,28050,27850,33575
|
|
20250211,101000,28346861850,27900,27850,27950,27800,14410
|
|
20250211,100900,27944845300,27800,27850,27850,27800,3043
|
|
20250211,100800,27860133250,27850,27600,27900,27500,17830
|
|
20250211,100700,27365139600,27500,27450,27600,27400,7609
|
|
20250211,100600,27155990550,27450,27500,27500,27400,2921
|
|
20250211,100500,27075792550,27500,27500,27650,27400,8129
|
|
20250211,100400,26852065850,27550,27550,27650,27500,7107
|
|
20250211,100300,26656086500,27550,27500,27550,27400,12569
|
|
20250211,100200,26310831150,27550,27750,27850,27500,17229
|
|
20250211,100100,25834025700,27800,27800,27950,27750,33525
|
|
20250211,100000,24898943700,27800,27900,27950,27750,23244
|
|
20250211,095900,24250658200,27950,27700,27950,27650,39443
|
|
20250211,095800,23153611050,27700,27600,27700,27500,24445
|
|
20250211,095700,22478050750,27550,27500,27600,27450,6023
|
|
20250211,095600,22312256850,27500,27500,27550,27450,8979
|
|
20250211,095500,22065172100,27500,27400,27500,27350,10052
|
|
20250211,095400,21789223600,27350,27350,27500,27300,32030
|
|
20250211,095300,20910652050,27350,27400,27450,27350,4173
|
|
20250211,095200,20796185900,27400,27350,27450,27350,5475
|
|
20250211,095100,20646179500,27400,27300,27400,27300,2347
|
|
20250211,095000,20581940750,27300,27300,27400,27250,8280
|
|
20250211,094900,20355582500,27250,27250,27300,27150,7550
|
|
20250211,094800,20149835550,27250,27450,27450,27200,14975
|
|
20250211,094700,19740967100,27400,27400,27450,27300,5881
|
|
20250211,094600,19579905600,27400,27500,27500,27300,17809
|
|
20250211,094500,19092114000,27450,27450,27550,27400,11781
|
|
20250211,094400,18768400000,27450,27400,27500,27350,11308
|
|
20250211,094300,18458341400,27400,27450,27450,27350,8816
|
|
20250211,094200,18216738250,27450,27250,27500,27250,16514
|
|
20250211,094100,17764063850,27250,27150,27350,27100,12571
|
|
20250211,094000,17422176150,27150,27350,27450,27150,33098
|
|
20250211,093900,16516832500,27300,27700,27700,27300,43000
|
|
20250211,093800,15334815700,27650,27300,27700,27300,47099
|
|
20250211,093700,14040893400,27250,27200,27300,27150,26735
|
|
20250211,093600,13313089350,27200,27050,27250,27050,29025
|
|
20250211,093500,12524759300,27050,26950,27100,26850,35142
|
|
20250211,093400,11576101500,26900,26650,26950,26650,65003
|
|
20250211,093300,9833390100,26700,26400,26700,26400,27494
|
|
20250211,093200,9103802850,26400,26300,26400,26250,11609
|
|
20250211,093100,8797856950,26300,26250,26300,26200,2167
|
|
20250211,093000,8740997750,26250,26200,26300,26150,6472
|
|
20250211,092900,8571152100,26200,26250,26300,26150,11514
|
|
20250211,092800,8268906100,26250,26300,26350,26200,7747
|
|
20250211,092700,8065190350,26350,26300,26350,26250,12456
|
|
20250211,092600,7737214350,26300,26150,26300,26100,7860
|
|
20250211,092500,7531061050,26150,26150,26150,26050,2925
|
|
20250211,092400,7454684150,26150,25900,26150,25900,11514
|
|
20250211,092300,7154671900,25950,26000,26050,25900,4478
|
|
20250211,092200,7038416700,26000,26050,26100,25900,12198
|
|
20250211,092100,6721519300,26050,25950,26150,25950,6253
|
|
20250211,092000,6558752500,25950,26150,26150,25950,15309
|
|
20250211,091900,6159642600,26150,26200,26200,26150,6623
|
|
20250211,091800,5986328000,26200,26150,26250,26100,10623
|
|
20250211,091700,5708202700,26150,26250,26300,26100,14179
|
|
20250211,091600,5336367900,26250,26200,26300,26100,15065
|
|
20250211,091500,4941430600,26200,26150,26200,26100,16489
|
|
20250211,091400,4510157550,26200,26150,26200,26100,10887
|
|
20250211,091300,4225375150,26100,26050,26150,26050,4929
|
|
20250211,091200,4096699050,26100,26050,26150,25950,11569
|
|
20250211,091100,3794982750,26050,25950,26050,25950,9598
|
|
20250211,091000,3545255700,26000,25750,26000,25750,7491
|
|
20250211,090900,3351358950,25750,25750,25850,25700,22996
|
|
20250211,090800,2759846450,25750,25800,25800,25700,3695
|
|
20250211,090700,2664661000,25800,25850,25850,25700,6720
|
|
20250211,090600,2491528100,25850,25950,25950,25850,2812
|
|
20250211,090500,2418708250,25850,25700,25950,25700,11070
|
|
20250211,090400,2132900750,25700,25800,25800,25700,14451
|
|
20250211,090300,1760721000,25850,25950,26000,25800,4975
|
|
20250211,090200,1632070150,25900,25800,26050,25800,5205
|
|
20250211,090100,1497138450,25800,25900,26050,25800,15782
|
|
20250211,090000,1088226300,26100,26100,26150,25850,41733
|