589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184600,105624045500,237000,237000,237000,237000,25212
|
|
20250210,184500,105624045500,237000,237000,237000,237000,0
|
|
20250210,184400,105624045500,237000,237000,237000,237000,0
|
|
20250210,184300,105624045500,237000,237000,237000,237000,0
|
|
20250210,184200,105624045500,237000,237000,237000,237000,0
|
|
20250210,184100,105624045500,237000,237000,237000,237000,0
|
|
20250210,184000,105624045500,237000,237000,237000,237000,0
|
|
20250210,183900,105624045500,237000,237000,237000,237000,0
|
|
20250210,183800,105624045500,237000,237000,237000,237000,0
|
|
20250210,183700,105624045500,237000,237000,237000,237000,0
|
|
20250210,183600,105624045500,237000,237000,237000,237000,0
|
|
20250210,183500,105624045500,237000,237000,237000,237000,0
|
|
20250210,183400,105624045500,237000,237000,237000,237000,0
|
|
20250210,183300,105624045500,237000,237000,237000,237000,0
|
|
20250210,183200,105624045500,237000,237000,237000,237000,0
|
|
20250210,183100,105624045500,237000,237000,237000,237000,0
|
|
20250210,183000,105624045500,237000,237000,237000,237000,0
|
|
20250210,182900,105624045500,237000,237000,237000,237000,0
|
|
20250210,182800,105624045500,237000,237000,237000,237000,0
|
|
20250210,182700,105624045500,237000,237000,237000,237000,0
|
|
20250210,182600,105624045500,237000,237000,237000,237000,0
|
|
20250210,182500,105624045500,237000,237000,237000,237000,0
|
|
20250210,182400,105624045500,237000,237000,237000,237000,0
|
|
20250210,182300,105624045500,237000,237000,237000,237000,0
|
|
20250210,182200,105624045500,237000,237000,237000,237000,0
|
|
20250210,182100,105624045500,237000,237000,237000,237000,0
|
|
20250210,182000,105624045500,237000,237000,237000,237000,0
|
|
20250210,181900,105624045500,237000,237000,237000,237000,0
|
|
20250210,181800,105624045500,237000,237000,237000,237000,0
|
|
20250210,181700,105624045500,237000,237000,237000,237000,0
|
|
20250210,181600,105624045500,237000,237000,237000,237000,25212
|
|
20250210,181500,105624045500,237000,237000,237000,237000,0
|
|
20250210,181400,105624045500,237000,237000,237000,237000,0
|
|
20250210,181300,105624045500,237000,237000,237000,237000,0
|
|
20250210,181200,105624045500,237000,237000,237000,237000,0
|
|
20250210,181100,105624045500,237000,237000,237000,237000,0
|
|
20250210,181000,105624045500,237000,237000,237000,237000,0
|
|
20250210,180900,105624045500,237000,237000,237000,237000,0
|
|
20250210,180800,105624045500,237000,237000,237000,237000,0
|
|
20250210,180700,105624045500,237000,237000,237000,237000,0
|
|
20250210,180600,105624045500,237000,237000,237000,237000,0
|
|
20250210,180500,105624045500,237000,237000,237000,237000,0
|
|
20250210,180400,105624045500,237000,237000,237000,237000,0
|
|
20250210,180300,105624045500,237000,237000,237000,237000,0
|
|
20250210,180200,105624045500,237000,237000,237000,237000,0
|
|
20250210,180100,105624045500,237000,237000,237000,237000,0
|
|
20250210,180000,105624045500,237000,237000,237000,237000,0
|
|
20250210,175900,105624045500,237000,237000,237000,237000,0
|
|
20250210,175800,105624045500,237000,237000,237000,237000,0
|
|
20250210,175700,105624045500,237000,237000,237000,237000,0
|
|
20250210,175600,105624045500,237000,237000,237000,237000,0
|
|
20250210,175500,105624045500,237000,237000,237000,237000,0
|
|
20250210,175400,105624045500,237000,237000,237000,237000,0
|
|
20250210,175300,105624045500,237000,237000,237000,237000,0
|
|
20250210,175200,105624045500,237000,237000,237000,237000,0
|
|
20250210,175100,105624045500,237000,237000,237000,237000,0
|
|
20250210,175000,105624045500,237000,237000,237000,237000,0
|
|
20250210,174900,105624045500,237000,237000,237000,237000,0
|
|
20250210,174800,105624045500,237000,237000,237000,237000,0
|
|
20250210,174700,105624045500,237000,237000,237000,237000,0
|
|
20250210,174600,105624045500,237000,237000,237000,237000,25212
|
|
20250210,174500,105624045500,237000,237000,237000,237000,0
|
|
20250210,174400,105624045500,237000,237000,237000,237000,0
|
|
20250210,174300,105624045500,237000,237000,237000,237000,0
|
|
20250210,174200,105624045500,237000,237000,237000,237000,0
|
|
20250210,174100,105624045500,237000,237000,237000,237000,0
|
|
20250210,174000,105624045500,237000,237000,237000,237000,0
|
|
20250210,173900,105624045500,237000,237000,237000,237000,0
|
|
20250210,173800,105624045500,237000,237000,237000,237000,0
|
|
20250210,173700,105624045500,237000,237000,237000,237000,0
|
|
20250210,173600,105624045500,237000,237000,237000,237000,0
|
|
20250210,173500,105624045500,237000,237000,237000,237000,0
|
|
20250210,173400,105624045500,237000,237000,237000,237000,0
|
|
20250210,173300,105624045500,237000,237000,237000,237000,0
|
|
20250210,173200,105624045500,237000,237000,237000,237000,0
|
|
20250210,173100,105624045500,237000,237000,237000,237000,0
|
|
20250210,173000,105624045500,237000,237000,237000,237000,0
|
|
20250210,172900,105624045500,237000,237000,237000,237000,0
|
|
20250210,172800,105624045500,237000,237000,237000,237000,0
|
|
20250210,172700,105624045500,237000,237000,237000,237000,0
|
|
20250210,172600,105624045500,237000,237000,237000,237000,0
|
|
20250210,172500,105624045500,237000,237000,237000,237000,0
|
|
20250210,172400,105624045500,237000,237000,237000,237000,0
|
|
20250210,172300,105624045500,237000,237000,237000,237000,0
|
|
20250210,172200,105624045500,237000,237000,237000,237000,0
|
|
20250210,172100,105624045500,237000,237000,237000,237000,0
|
|
20250210,172000,105624045500,237000,237000,237000,237000,0
|
|
20250210,171900,105624045500,237000,237000,237000,237000,0
|
|
20250210,171800,105624045500,237000,237000,237000,237000,0
|
|
20250210,171700,105624045500,237000,237000,237000,237000,0
|
|
20250210,171600,105624045500,237000,237000,237000,237000,25212
|
|
20250210,171500,105624045500,237000,237000,237000,237000,0
|
|
20250210,171400,105624045500,237000,237000,237000,237000,0
|
|
20250210,171300,105624045500,237000,237000,237000,237000,0
|
|
20250210,171200,105624045500,237000,237000,237000,237000,0
|
|
20250210,171100,105624045500,237000,237000,237000,237000,0
|
|
20250210,171000,105624045500,237000,237000,237000,237000,0
|
|
20250210,170900,105624045500,237000,237000,237000,237000,0
|
|
20250210,170800,105624045500,237000,237000,237000,237000,0
|
|
20250210,170700,105624045500,237000,237000,237000,237000,0
|
|
20250210,170600,105624045500,237000,237000,237000,237000,0
|
|
20250210,170500,105624045500,237000,237000,237000,237000,0
|
|
20250210,170400,105624045500,237000,237000,237000,237000,0
|
|
20250210,170300,105624045500,237000,237000,237000,237000,0
|
|
20250210,170200,105624045500,237000,237000,237000,237000,0
|
|
20250210,170100,105624045500,237000,237000,237000,237000,0
|
|
20250210,170000,105624045500,237000,237000,237000,237000,0
|
|
20250210,165900,105624045500,237000,237000,237000,237000,0
|
|
20250210,165800,105624045500,237000,237000,237000,237000,0
|
|
20250210,165700,105624045500,237000,237000,237000,237000,0
|
|
20250210,165600,105624045500,237000,237000,237000,237000,0
|
|
20250210,165500,105624045500,237000,237000,237000,237000,0
|
|
20250210,165400,105624045500,237000,237000,237000,237000,0
|
|
20250210,165300,105624045500,237000,237000,237000,237000,0
|
|
20250210,165200,105624045500,237000,237000,237000,237000,0
|
|
20250210,165100,105624045500,237000,237000,237000,237000,0
|
|
20250210,165000,105624045500,237000,237000,237000,237000,0
|
|
20250210,164900,105624045500,237000,237000,237000,237000,0
|
|
20250210,164800,105624045500,237000,237000,237000,237000,0
|
|
20250210,164700,105624045500,237000,237000,237000,237000,0
|
|
20250210,164600,105624045500,237000,237000,237000,237000,25212
|
|
20250210,164500,105624045500,237000,237000,237000,237000,0
|
|
20250210,164400,105624045500,237000,237000,237000,237000,0
|
|
20250210,164300,105624045500,237000,237000,237000,237000,0
|
|
20250210,164200,105624045500,237000,237000,237000,237000,0
|
|
20250210,164100,105624045500,237000,237000,237000,237000,0
|
|
20250210,164000,105624045500,237000,237000,237000,237000,0
|
|
20250210,163900,105624045500,237000,237000,237000,237000,0
|
|
20250210,163800,105624045500,237000,237000,237000,237000,0
|
|
20250210,163700,105624045500,237000,237000,237000,237000,0
|
|
20250210,163600,105624045500,237000,237000,237000,237000,0
|
|
20250210,163500,105624045500,237000,237000,237000,237000,0
|
|
20250210,163400,105624045500,237000,237000,237000,237000,0
|
|
20250210,163300,105624045500,237000,237000,237000,237000,0
|
|
20250210,163200,105624045500,237000,237000,237000,237000,0
|
|
20250210,163100,105624045500,237000,237000,237000,237000,0
|
|
20250210,163000,105624045500,237000,237000,237000,237000,0
|
|
20250210,162900,105624045500,237000,237000,237000,237000,0
|
|
20250210,162800,105624045500,237000,237000,237000,237000,0
|
|
20250210,162700,105624045500,237000,237000,237000,237000,0
|
|
20250210,162600,105624045500,237000,237000,237000,237000,0
|
|
20250210,162500,105624045500,237000,237000,237000,237000,0
|
|
20250210,162400,105624045500,237000,237000,237000,237000,0
|
|
20250210,162300,105624045500,237000,237000,237000,237000,0
|
|
20250210,162200,105624045500,237000,237000,237000,237000,0
|
|
20250210,162100,105624045500,237000,237000,237000,237000,0
|
|
20250210,162000,105624045500,237000,237000,237000,237000,0
|
|
20250210,161900,105624045500,237000,237000,237000,237000,0
|
|
20250210,161800,105624045500,237000,237000,237000,237000,0
|
|
20250210,161700,105624045500,237000,237000,237000,237000,0
|
|
20250210,161600,105624045500,237000,237000,237000,237000,25212
|
|
20250210,161500,105624045500,237000,237000,237000,237000,0
|
|
20250210,161400,105624045500,237000,237000,237000,237000,0
|
|
20250210,161300,105624045500,237000,237000,237000,237000,0
|
|
20250210,161200,105624045500,237000,237000,237000,237000,0
|
|
20250210,161100,105624045500,237000,237000,237000,237000,0
|
|
20250210,161000,105624045500,237000,237000,237000,237000,0
|
|
20250210,160900,105624045500,237000,237000,237000,237000,0
|
|
20250210,160800,105624045500,237000,237000,237000,237000,0
|
|
20250210,160700,105624045500,237000,237000,237000,237000,0
|
|
20250210,160600,105624045500,237000,237000,237000,237000,0
|
|
20250210,160500,105624045500,237000,237000,237000,237000,0
|
|
20250210,160400,105624045500,237000,237000,237000,237000,0
|
|
20250210,160300,105624045500,237000,237000,237000,237000,0
|
|
20250210,160200,105624045500,237000,237000,237000,237000,0
|
|
20250210,160100,105624045500,237000,237000,237000,237000,0
|
|
20250210,160000,105624045500,237000,237000,237000,237000,0
|
|
20250210,155900,105624045500,237000,237000,237000,237000,0
|
|
20250210,155800,105624045500,237000,237000,237000,237000,0
|
|
20250210,155700,105624045500,237000,237000,237000,237000,0
|
|
20250210,155600,105624045500,237000,237000,237000,237000,0
|
|
20250210,155500,105624045500,237000,237000,237000,237000,0
|
|
20250210,155400,105624045500,237000,237000,237000,237000,0
|
|
20250210,155300,105624045500,237000,237000,237000,237000,0
|
|
20250210,155200,105624045500,237000,237000,237000,237000,0
|
|
20250210,155100,105624045500,237000,237000,237000,237000,0
|
|
20250210,155000,105624045500,237000,237000,237000,237000,0
|
|
20250210,154900,105624045500,237000,237000,237000,237000,0
|
|
20250210,154800,105624045500,237000,237000,237000,237000,0
|
|
20250210,154700,105624045500,237000,237000,237000,237000,0
|
|
20250210,154600,105624045500,237000,237000,237000,237000,25212
|
|
20250210,154500,105624045500,237000,237000,237000,237000,0
|
|
20250210,154400,105624045500,237000,237000,237000,237000,0
|
|
20250210,154300,105624045500,237000,237000,237000,237000,0
|
|
20250210,154200,105624045500,237000,237000,237000,237000,0
|
|
20250210,154100,105624045500,237000,237000,237000,237000,0
|
|
20250210,154000,105624045500,237000,237000,237000,237000,0
|
|
20250210,153900,105624045500,237000,237000,237000,237000,0
|
|
20250210,153800,105624045500,237000,237000,237000,237000,0
|
|
20250210,153700,105624045500,237000,237000,237000,237000,0
|
|
20250210,153600,105624045500,237000,237000,237000,237000,0
|
|
20250210,153500,105624045500,237000,237000,237000,237000,0
|
|
20250210,153400,105624045500,237000,237000,237000,237000,0
|
|
20250210,153300,105624045500,237000,237000,237000,237000,0
|
|
20250210,153200,105624045500,237000,237000,237000,237000,0
|
|
20250210,153100,105624045500,237000,237000,237000,237000,0
|
|
20250210,153000,105624045500,237000,237000,237000,237000,25212
|
|
20250210,152900,99648801500,237000,237000,237000,237000,0
|
|
20250210,152800,99648801500,237000,237000,237000,237000,0
|
|
20250210,152700,99648801500,237000,237000,237000,237000,0
|
|
20250210,152600,99648801500,237000,237000,237000,237000,0
|
|
20250210,152500,99648801500,237000,237000,237000,237000,0
|
|
20250210,152400,99648801500,237000,237000,237000,237000,0
|
|
20250210,152300,99648801500,237000,237000,237000,237000,0
|
|
20250210,152200,99648801500,237000,237000,237000,237000,0
|
|
20250210,152100,99648801500,237000,237000,237000,237000,0
|
|
20250210,152000,99648801500,237000,237000,237000,237000,0
|
|
20250210,151900,99648801500,237000,237000,237500,237000,483
|
|
20250210,151800,99534205500,237500,237000,237500,237000,477
|
|
20250210,151700,99421134000,237000,236500,237500,236500,873
|
|
20250210,151600,99214107500,236500,236500,237000,236500,1297
|
|
20250210,151500,98906881000,237000,237000,237000,236500,510
|
|
20250210,151400,98786190500,237000,236500,237000,236500,973
|
|
20250210,151300,98555711000,236500,236500,237000,236500,566
|
|
20250210,151200,98421712000,237000,236500,237000,236500,1551
|
|
20250210,151100,98054296000,236500,237000,237000,236500,761
|
|
20250210,151000,97874269500,236500,236500,237000,236500,677
|
|
20250210,150900,97714022000,236500,236500,237000,236500,513
|
|
20250210,150800,97592618500,237000,237000,237000,236500,555
|
|
20250210,150700,97461235500,237000,236000,237000,236000,1955
|
|
20250210,150600,96998829000,236500,236500,237000,236000,932
|
|
20250210,150500,96778609500,236500,236000,236500,236000,1113
|
|
20250210,150400,96515538500,236500,236500,237000,236000,955
|
|
20250210,150300,96289913000,236500,236500,237000,236000,1349
|
|
20250210,150200,95970826000,236500,236000,237000,236000,1587
|
|
20250210,150100,95595615500,236500,236000,237000,236000,1427
|
|
20250210,150000,95258707000,236000,237000,237000,236000,680
|
|
20250210,145900,95097924500,237000,236500,237000,236500,869
|
|
20250210,145800,94892400500,236500,236500,237000,236500,1442
|
|
20250210,145700,94551344500,237000,236500,237000,236500,383
|
|
20250210,145600,94460750000,236500,236500,237000,236500,448
|
|
20250210,145500,94354769000,237000,236500,237000,236500,408
|
|
20250210,145400,94258250000,236500,237000,237000,236500,896
|
|
20250210,145300,94046315500,237000,236500,237000,236500,393
|
|
20250210,145200,93953336500,236500,237000,237000,236500,739
|
|
20250210,145100,93778507500,237000,236500,237500,236500,684
|
|
20250210,145000,93616479000,237000,237500,237500,236500,951
|
|
20250210,144900,93391096500,237000,237000,237500,237000,438
|
|
20250210,144800,93287276000,237000,237000,237500,237000,740
|
|
20250210,144700,93111886000,237000,237000,237500,237000,630
|
|
20250210,144600,92962540500,237000,237500,237500,236500,1773
|
|
20250210,144500,92542447000,237000,236500,237000,236500,2003
|
|
20250210,144400,92067918500,236500,236500,237000,236500,555
|
|
20250210,144300,91936645000,236500,236500,237000,236500,289
|
|
20250210,144200,91868273500,236500,236500,237000,236500,437
|
|
20250210,144100,91764881000,236500,236500,237000,236500,2005
|
|
20250210,144000,91290125500,236500,236500,237000,236500,541
|
|
20250210,143900,91162140000,236500,236500,237000,236000,748
|
|
20250210,143800,90985205000,236500,236500,237000,236500,392
|
|
20250210,143700,90892472500,236500,236500,237000,236000,468
|
|
20250210,143600,90781779000,237000,236500,237000,236000,599
|
|
20250210,143500,90640143000,236000,236500,237000,236000,583
|
|
20250210,143400,90502300000,236500,236000,237000,236000,1371
|
|
20250210,143300,90178129000,236000,236000,237000,236000,1757
|
|
20250210,143200,89762822500,236000,236500,237000,236000,1252
|
|
20250210,143100,89466694000,236500,236500,237000,236000,1176
|
|
20250210,143000,89188787000,236000,236500,236500,236000,1095
|
|
20250210,142900,88930324500,236000,236000,236500,236000,491
|
|
20250210,142800,88814397500,236000,236500,237000,235500,3564
|
|
20250210,142700,87972243500,237000,236500,237000,236500,564
|
|
20250210,142600,87838840000,236500,236500,237000,236500,419
|
|
20250210,142500,87739719500,236500,236500,237000,236500,498
|
|
20250210,142400,87621923000,236500,237000,237500,236500,405
|
|
20250210,142300,87526123500,237000,237000,237500,237000,511
|
|
20250210,142200,87405012500,237000,236500,237500,236500,1735
|
|
20250210,142100,86993973000,236500,237000,237500,236000,1451
|
|
20250210,142000,86650309500,236500,236500,237500,236500,763
|
|
20250210,141900,86469595000,236500,237000,237000,236000,1220
|
|
20250210,141800,86181044000,237000,237000,237500,236000,1652
|
|
20250210,141700,85789900500,237000,237500,237500,237000,597
|
|
20250210,141600,85648343500,237000,236500,237500,236000,1688
|
|
20250210,141500,85248472500,237000,236500,237000,236000,415
|
|
20250210,141400,85150349500,236500,236500,237000,236000,652
|
|
20250210,141300,84996155500,236500,237000,237000,236000,657
|
|
20250210,141200,84840775500,236500,236500,237000,236500,507
|
|
20250210,141100,84720816000,237000,237000,237000,236500,479
|
|
20250210,141000,84607427000,236500,237000,237500,236500,1009
|
|
20250210,140900,84368336000,236500,237000,237000,236500,329
|
|
20250210,140800,84290503500,236500,237500,237500,236500,300
|
|
20250210,140700,84219528500,237500,236500,237500,236000,2415
|
|
20250210,140600,83647461000,237000,236500,237000,236500,274
|
|
20250210,140500,83582643500,236500,237000,237000,236500,338
|
|
20250210,140400,83502671000,236500,236500,237000,236500,811
|
|
20250210,140300,83310849000,236500,236000,237000,235500,2002
|
|
20250210,140200,82837554000,236000,236000,236500,235500,330
|
|
20250210,140100,82759663500,236000,235500,236500,235000,1477
|
|
20250210,140000,82411161000,236000,236000,236000,235000,442
|
|
20250210,135900,82307097500,235500,236000,236000,235500,286
|
|
20250210,135800,82239727000,235500,235500,236000,235500,352
|
|
20250210,135700,82156799500,235500,235500,236000,235500,436
|
|
20250210,135600,82054069500,235500,236000,236000,235500,420
|
|
20250210,135500,81955049000,236000,235500,236000,235500,315
|
|
20250210,135400,81880824500,235500,235500,236000,235000,709
|
|
20250210,135300,81713813000,235500,236000,236500,235500,683
|
|
20250210,135200,81552656500,235500,236500,236500,235000,2311
|
|
20250210,135100,81007759000,236500,236500,236500,236000,219
|
|
20250210,135000,80956051500,236500,236000,236500,236000,453
|
|
20250210,134900,80849090000,236500,236000,236500,236000,161
|
|
20250210,134800,80811067000,236500,236000,236500,236000,346
|
|
20250210,134700,80729292000,236000,235500,236500,235500,1925
|
|
20250210,134600,80275051000,235500,236000,236000,235500,162
|
|
20250210,134500,80236876000,236000,235500,236000,235500,207
|
|
20250210,134400,80188098500,235500,235500,236000,235500,304
|
|
20250210,134300,80116492500,235500,235500,236000,235500,184
|
|
20250210,134200,80073139500,236000,235500,236000,235500,273
|
|
20250210,134100,80008835000,235500,236000,236500,235000,1590
|
|
20250210,134000,79634094000,236500,236000,236500,236000,174
|
|
20250210,133900,79593013500,236000,236000,236500,236000,674
|
|
20250210,133800,79433870000,236000,236000,236500,236000,338
|
|
20250210,133700,79354022500,236000,236000,236500,235500,1341
|
|
20250210,133600,79037537000,236000,235500,236000,235500,1860
|
|
20250210,133500,78598676500,236000,236000,236000,235500,225
|
|
20250210,133400,78545668500,236000,235500,236000,235500,314
|
|
20250210,133300,78471679500,235500,235500,236000,235500,207
|
|
20250210,133200,78422902000,235500,235500,236000,235500,332
|
|
20250210,133100,78344667500,236000,235500,236000,235500,264
|
|
20250210,133000,78282440000,235500,235000,236000,235000,803
|
|
20250210,132900,78093401500,235000,235500,235500,235000,208
|
|
20250210,132800,78044462500,235000,235000,235500,235000,437
|
|
20250210,132700,77941708000,235500,235500,235500,235000,201
|
|
20250210,132600,77894421500,235500,235000,235500,235000,192
|
|
20250210,132500,77849260500,235000,235000,235500,235000,200
|
|
20250210,132400,77802219500,235500,235000,235500,235000,219
|
|
20250210,132300,77750705500,235000,235500,235500,235000,268
|
|
20250210,132200,77687674000,235000,235500,235500,235000,294
|
|
20250210,132100,77618488000,235000,235500,235500,235000,270
|
|
20250210,132000,77554953000,235500,235000,235500,235000,325
|
|
20250210,131900,77478521500,235500,235500,235500,235000,101
|
|
20250210,131800,77454773500,235500,235000,235500,235000,420
|
|
20250210,131700,77355934500,235000,235000,235500,235000,507
|
|
20250210,131600,77236714000,235000,235500,236000,235000,305
|
|
20250210,131500,77164858000,235500,235500,236000,235500,662
|
|
20250210,131400,77008933000,235000,235000,235500,235000,164
|
|
20250210,131300,76970324500,235000,235000,235500,235000,188
|
|
20250210,131200,76926113500,235000,235500,235500,235000,148
|
|
20250210,131100,76891305000,235500,235500,236000,235000,177
|
|
20250210,131000,76849632000,235500,235500,236000,235000,555
|
|
20250210,130900,76718997000,235500,235500,236000,235000,173
|
|
20250210,130800,76678253000,235000,236000,236000,235000,302
|
|
20250210,130700,76607111500,236000,235500,236000,235500,213
|
|
20250210,130600,76556931000,235500,236000,236000,235500,259
|
|
20250210,130500,76495908000,235500,236000,236000,235500,96
|
|
20250210,130400,76473293000,235500,235500,236000,235000,1385
|
|
20250210,130300,76147117500,235000,235500,235500,235000,270
|
|
20250210,130200,76083626000,235000,235000,235500,235000,193
|
|
20250210,130100,76038218500,235000,235500,235500,235000,146
|
|
20250210,130000,76003884000,235500,235500,235500,235000,604
|
|
20250210,125900,75861924000,235000,235000,235500,235000,119
|
|
20250210,125800,75833927000,235500,235000,235500,235000,202
|
|
20250210,125700,75786418000,235500,235000,235500,235000,382
|
|
20250210,125600,75696534500,235500,235000,235500,235000,114
|
|
20250210,125500,75669715000,235500,235500,235500,235000,268
|
|
20250210,125400,75606711500,235500,234500,235500,234500,913
|
|
20250210,125300,75392138000,234500,235000,235000,234500,65
|
|
20250210,125200,75376881500,234500,235000,235000,234500,222
|
|
20250210,125100,75324774000,235000,235500,235500,234500,403
|
|
20250210,125000,75230151500,235500,235500,235500,235000,347
|
|
20250210,124900,75148583500,235000,235000,235000,234500,175
|
|
20250210,124800,75107504000,235000,235500,235500,234500,344
|
|
20250210,124700,75026687000,235000,235000,235500,234500,240
|
|
20250210,124600,74970282000,235000,235500,235500,235000,142
|
|
20250210,124500,74936899000,235000,234500,235500,234500,148
|
|
20250210,124400,74902128000,235000,235000,235500,234500,504
|
|
20250210,124300,74783692000,235500,235000,235500,235000,449
|
|
20250210,124200,74678136000,235000,235000,235500,235000,79
|
|
20250210,124100,74659551000,235500,235000,235500,235000,106
|
|
20250210,124000,74634629000,235000,235500,235500,235000,235
|
|
20250210,123900,74579375500,235000,235500,235500,235000,173
|
|
20250210,123800,74538678500,235000,235000,235500,235000,266
|
|
20250210,123700,74476144000,235500,235500,235500,235000,181
|
|
20250210,123600,74433589500,235000,235500,235500,235000,154
|
|
20250210,123500,74397344000,235000,235000,235500,235000,200
|
|
20250210,123400,74350321000,235500,235000,235500,235000,154
|
|
20250210,123300,74314096500,235500,235500,235500,235000,112
|
|
20250210,123200,74287760000,235500,235000,235500,235000,164
|
|
20250210,123100,74249201000,235000,234500,235500,234500,1484
|
|
20250210,123000,73900340500,234500,234500,235000,234500,304
|
|
20250210,122900,73829042500,235000,234500,235500,234500,203
|
|
20250210,122800,73781363000,235000,235000,235500,234500,225
|
|
20250210,122700,73728454000,235000,235000,235500,234500,302
|
|
20250210,122600,73657485500,235500,235000,235500,235000,242
|
|
20250210,122500,73600599500,235000,235000,235500,235000,128
|
|
20250210,122400,73570506000,235000,235000,235500,234500,141
|
|
20250210,122300,73537358000,235000,235000,235500,234500,424
|
|
20250210,122200,73437736500,235000,235000,235500,235000,290
|
|
20250210,122100,73369553500,235000,235500,235500,235000,254
|
|
20250210,122000,73309836000,235500,235500,235500,235000,64
|
|
20250210,121900,73294787000,235000,235000,235500,235000,204
|
|
20250210,121800,73246823000,235000,235000,235500,235000,165
|
|
20250210,121700,73208032500,235500,235000,235500,234500,392
|
|
20250210,121600,73115948000,234500,235000,235500,234500,209
|
|
20250210,121500,73066879000,234500,235000,235500,234500,969
|
|
20250210,121400,72839154500,234500,235000,235500,234500,1230
|
|
20250210,121300,72550112000,235000,235000,235500,235000,157
|
|
20250210,121200,72513194500,235000,235000,235500,235000,390
|
|
20250210,121100,72421520000,235000,235500,235500,235000,343
|
|
20250210,121000,72340867500,235500,236000,236000,235000,300
|
|
20250210,120900,72270243000,235500,235500,236000,235500,88
|
|
20250210,120800,72249506500,235500,236000,236500,235500,4625
|
|
20250210,120700,71158382000,235500,235500,236000,235500,1053
|
|
20250210,120600,70910364500,235500,235500,236000,235500,200
|
|
20250210,120500,70863228000,235500,236000,236000,235500,143
|
|
20250210,120400,70829521500,236000,235500,236000,235500,197
|
|
20250210,120300,70783121000,235500,235500,236000,235500,451
|
|
20250210,120200,70676847000,235500,236000,236000,235500,165
|
|
20250210,120100,70637971500,236000,236000,236000,235500,198
|
|
20250210,120000,70591284500,236000,236000,236000,235500,140
|
|
20250210,115900,70558303000,236000,236000,236000,235500,157
|
|
20250210,115800,70521307500,236000,235500,236000,235500,360
|
|
20250210,115700,70436363500,235500,235500,236000,235500,266
|
|
20250210,115600,70373683000,235500,235500,236000,235500,305
|
|
20250210,115500,70301771500,235500,236000,236000,235500,239
|
|
20250210,115400,70245444000,235500,236000,236000,235500,156
|
|
20250210,115300,70208654000,236000,236000,236000,235500,351
|
|
20250210,115200,70125982500,235500,236000,236000,235500,592
|
|
20250210,115100,69986390000,236000,236000,236500,236000,295
|
|
20250210,115000,69916739500,236000,236000,236500,236000,171
|
|
20250210,114900,69876363500,236500,236000,236500,236000,308
|
|
20250210,114800,69803658500,236000,236500,236500,236000,710
|
|
20250210,114700,69635824500,236500,236000,236500,236000,343
|
|
20250210,114600,69554849000,236000,236000,236500,236000,503
|
|
20250210,114500,69436126500,236000,236000,236500,236000,103
|
|
20250210,114400,69411807000,236500,236000,236500,236000,184
|
|
20250210,114300,69368364500,236500,236000,236500,236000,148
|
|
20250210,114200,69333420500,236000,236000,236500,235500,372
|
|
20250210,114100,69245618000,236000,236500,236500,236000,583
|
|
20250210,114000,69108007000,236000,236500,236500,236000,708
|
|
20250210,113900,68940857500,236500,236500,236500,236000,421
|
|
20250210,113800,68841468500,236500,235500,236500,235000,3334
|
|
20250210,113700,68054702500,235000,235500,235500,235000,285
|
|
20250210,113600,67987624500,235500,235500,236000,235000,1636
|
|
20250210,113500,67602337000,235500,235000,235500,235000,562
|
|
20250210,113400,67470117000,235000,235000,235500,235000,384
|
|
20250210,113300,67379848500,235000,235000,235500,235000,514
|
|
20250210,113200,67259046500,235000,235000,235500,235000,147
|
|
20250210,113100,67224477000,235500,235500,235500,235000,279
|
|
20250210,113000,67158873000,235500,235500,235500,235000,432
|
|
20250210,112900,67057307000,235000,235000,235500,235000,702
|
|
20250210,112800,66892238500,235500,235500,236000,235000,680
|
|
20250210,112700,66732073000,235500,235500,236000,235000,286
|
|
20250210,112600,66664709000,235500,235500,236000,235500,397
|
|
20250210,112500,66571179500,235500,235500,236000,235500,461
|
|
20250210,112400,66462588500,235500,235500,236000,235000,622
|
|
20250210,112300,66316105500,235500,235500,236000,235500,413
|
|
20250210,112200,66218821500,236000,236000,236000,235500,504
|
|
20250210,112100,66100116500,235500,236000,236000,235500,233
|
|
20250210,112000,66045219500,236000,235500,236000,235500,206
|
|
20250210,111900,65996680500,235500,236000,236000,235500,267
|
|
20250210,111800,65933793000,235500,235000,236000,235000,555
|
|
20250210,111700,65803096000,235000,235500,236000,235000,2671
|
|
20250210,111600,65174204000,235500,236000,236000,235000,316
|
|
20250210,111500,65099752000,235000,234500,236000,234500,5173
|
|
20250210,111400,63883885000,234500,234000,234500,234000,365
|
|
20250210,111300,63798352500,234000,234000,234500,234000,307
|
|
20250210,111200,63726493500,234000,234000,234500,234000,1348
|
|
20250210,111100,63411047000,234000,234000,234500,234000,288
|
|
20250210,111000,63343631500,234000,234500,234500,234000,360
|
|
20250210,110900,63259355000,234500,234000,234500,234000,206
|
|
20250210,110800,63211135000,234500,234500,235000,234000,1969
|
|
20250210,110700,62749380000,235000,234500,235000,234500,210
|
|
20250210,110600,62700081000,235000,233500,235000,233500,5329
|
|
20250210,110500,61451441500,234000,233500,234000,233500,412
|
|
20250210,110400,61355226000,233500,233500,234000,233500,510
|
|
20250210,110300,61236105000,233500,233500,234000,233500,677
|
|
20250210,110200,61077983500,233500,233500,234000,233500,272
|
|
20250210,110100,61014452500,234000,233500,234000,233500,170
|
|
20250210,110000,60974733500,233500,233500,234000,233500,317
|
|
20250210,105900,60900681000,233500,233000,234000,233000,314
|
|
20250210,105800,60827351500,233500,233500,234000,233000,1194
|
|
20250210,105700,60548582000,234000,233000,234000,233000,1698
|
|
20250210,105600,60152118000,233500,232500,233500,232500,604
|
|
20250210,105500,60011363500,233000,233500,233500,232500,1008
|
|
20250210,105400,59776573500,233000,232500,233500,232000,2287
|
|
20250210,105300,59244753000,232000,232000,232500,232000,336
|
|
20250210,105200,59166737000,232000,232500,233000,232000,358
|
|
20250210,105100,59083502000,232500,233000,233000,232500,864
|
|
20250210,105000,58882595000,232500,232500,233000,232500,475
|
|
20250210,104900,58772056500,233000,233000,233000,232500,130
|
|
20250210,104800,58741800500,232500,232500,233000,232500,283
|
|
20250210,104700,58675934500,232500,233000,233000,232500,368
|
|
20250210,104600,58590213000,233000,232500,233000,232500,2179
|
|
20250210,104500,58083353000,233000,233000,233000,232500,515
|
|
20250210,104400,57963542000,232500,233000,233000,232500,337
|
|
20250210,104300,57885096500,232500,233000,233500,232500,1447
|
|
20250210,104200,57547995000,233000,233000,233500,233000,581
|
|
20250210,104100,57412603500,233000,233500,234000,233000,2510
|
|
20250210,104000,56827022500,233500,234000,234000,233500,435
|
|
20250210,103900,56725337000,234000,234000,234000,233500,359
|
|
20250210,103800,56641401000,234000,233500,234000,233500,256
|
|
20250210,103700,56581594500,233500,233500,234000,233500,1138
|
|
20250210,103600,56315797000,234000,234000,234000,233500,266
|
|
20250210,103500,56253569500,234000,234000,234000,233500,170
|
|
20250210,103400,56213843500,233500,233500,234000,233500,580
|
|
20250210,103300,56078284500,234000,233500,234000,233500,912
|
|
20250210,103200,55864947000,233500,233500,234000,233500,206
|
|
20250210,103100,55816791000,234000,233500,234500,233000,5844
|
|
20250210,103000,54450083500,233500,233500,233500,233000,326
|
|
20250210,102900,54374046500,233000,233500,233500,233000,171
|
|
20250210,102800,54334156500,233000,233000,233500,233000,720
|
|
20250210,102700,54166156500,233000,233500,233500,233000,1292
|
|
20250210,102600,53864588500,233000,233000,233500,233000,1101
|
|
20250210,102500,53607767500,233000,233000,233500,233000,161
|
|
20250210,102400,53570213000,233500,233500,233500,233000,316
|
|
20250210,102300,53496554500,233000,232500,233500,232500,1828
|
|
20250210,102200,53070378500,232500,232500,233000,232500,498
|
|
20250210,102100,52954575000,232500,232000,233000,232000,2267
|
|
20250210,102000,52427264500,232000,232500,233000,232000,616
|
|
20250210,101900,52284076500,232500,233000,233000,232500,1053
|
|
20250210,101800,52039246000,232500,232500,233000,232500,603
|
|
20250210,101700,51899022500,232500,232500,233000,232500,625
|
|
20250210,101600,51753633000,232500,232500,233000,232500,178
|
|
20250210,101500,51712200000,232500,233000,233500,232500,765
|
|
20250210,101400,51534109500,233000,233000,233500,233000,578
|
|
20250210,101300,51399417500,233500,233500,234000,233000,2695
|
|
20250210,101200,50770397500,233500,233500,234000,233500,1463
|
|
20250210,101100,50428184000,233500,234000,234000,233500,403
|
|
20250210,101000,50333975000,233500,233500,234000,233000,2262
|
|
20250210,100900,49805813000,233000,233500,233500,233000,2492
|
|
20250210,100800,49225035000,233500,234000,234000,233000,1137
|
|
20250210,100700,48959540500,234000,232000,234000,232000,10357
|
|
20250210,100600,46546928500,232000,232500,232500,232000,440
|
|
20250210,100500,46444795500,232000,232000,232500,231500,952
|
|
20250210,100400,46223904000,232000,232500,232500,231500,5158
|
|
20250210,100300,45027249500,232500,232500,232500,232000,384
|
|
20250210,100200,44938086500,232500,231500,232500,231500,1960
|
|
20250210,100100,44483096000,231500,231500,232000,231500,245
|
|
20250210,100000,44426326000,232000,231500,232000,231500,970
|
|
20250210,095900,44201682000,232000,231500,232000,231500,359
|
|
20250210,095800,44118522500,232000,231000,232000,230500,2012
|
|
20250210,095700,43653527000,231000,231000,231000,230500,662
|
|
20250210,095600,43500782500,230500,231000,231000,230500,739
|
|
20250210,095500,43330401500,230500,230500,231000,230500,527
|
|
20250210,095400,43208893500,231000,231000,231000,230500,405
|
|
20250210,095300,43115456500,230500,231000,231000,230500,1101
|
|
20250210,095200,42861611000,231000,231500,231500,230500,1848
|
|
20250210,095100,42434462000,232000,231500,232000,231500,536
|
|
20250210,095000,42310201000,231500,231000,232000,231000,3326
|
|
20250210,094900,41539514000,231500,231000,231500,231000,583
|
|
20250210,094800,41404721000,231000,231500,231500,231000,724
|
|
20250210,094700,41237447000,231000,231000,231500,231000,496
|
|
20250210,094600,41122821500,231000,231500,231500,231000,259
|
|
20250210,094500,41062961500,231000,232000,232000,231000,1580
|
|
20250210,094400,40697214000,231500,232000,232500,231500,2496
|
|
20250210,094300,40118176000,232000,232000,232000,231500,1529
|
|
20250210,094200,39763551000,231500,232000,232500,231500,1559
|
|
20250210,094100,39401954500,232000,231500,232000,231500,3287
|
|
20250210,094000,38639653500,231500,230500,231500,230500,3575
|
|
20250210,093900,37813164500,231000,230500,231000,230500,833
|
|
20250210,093800,37620941000,231000,230500,231000,230500,638
|
|
20250210,093700,37473725000,231000,230000,231000,230000,5621
|
|
20250210,093600,36179842500,230000,230000,230000,229500,549
|
|
20250210,093500,36053746500,230000,230000,230000,229500,720
|
|
20250210,093400,35888419000,230000,229500,230000,229000,703
|
|
20250210,093300,35727030000,229500,229500,230000,229000,892
|
|
20250210,093200,35522310500,229500,229500,230000,229500,2122
|
|
20250210,093100,35035224000,229500,229000,230000,228500,5651
|
|
20250210,093000,33740005500,228500,228500,229000,228500,2214
|
|
20250210,092900,33234020500,228500,229000,229000,228500,1624
|
|
20250210,092800,32862819500,229000,228000,229000,227500,4039
|
|
20250210,092700,31941497000,228000,228500,228500,227500,8790
|
|
20250210,092600,29937891500,228000,229000,229500,228000,10417
|
|
20250210,092500,27555209500,229000,229500,230000,229000,4271
|
|
20250210,092400,26575542500,229500,229500,230000,229000,3806
|
|
20250210,092300,25702047500,229500,229500,230000,229500,4624
|
|
20250210,092200,24640731500,229500,230000,230000,229500,1635
|
|
20250210,092100,24265342000,229500,230000,230000,229500,1744
|
|
20250210,092000,23864729000,229500,230500,230500,229500,5100
|
|
20250210,091900,22692068500,230000,230500,230500,230000,7284
|
|
20250210,091800,21016311000,230000,230500,230500,230000,2865
|
|
20250210,091700,20357137000,230500,230500,231000,230000,2210
|
|
20250210,091600,19848272000,230500,230500,231000,230500,1752
|
|
20250210,091500,19444422000,230500,230500,231000,230500,1674
|
|
20250210,091400,19058510500,230500,230500,231000,230000,5675
|
|
20250210,091300,17750499500,230500,230500,231000,230000,6268
|
|
20250210,091200,16306371500,230500,231500,231500,230500,5874
|
|
20250210,091100,14950078000,231500,231000,231500,231000,1177
|
|
20250210,091000,14677973000,231500,231500,231500,231000,1367
|
|
20250210,090900,14361969500,231000,231500,232000,231000,3590
|
|
20250210,090800,13531760000,231500,231500,232000,231500,2226
|
|
20250210,090700,13016320500,231500,231000,232000,230500,6145
|
|
20250210,090600,11596981500,230500,231500,232000,230500,6682
|
|
20250210,090500,10052385500,231500,232000,232500,231500,6516
|
|
20250210,090400,8541549000,232000,232500,232500,232000,1910
|
|
20250210,090300,8098141500,232000,232000,232500,231500,2836
|
|
20250210,090200,7439994500,232500,232000,233000,231500,6907
|
|
20250210,090100,5836414000,232000,232000,232500,231500,7398
|
|
20250210,090000,4119956500,232000,233500,234000,231500,17200
|