578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,183500,8577896900,45750,45750,45750,45750,4108
|
|
20250210,183400,8577896900,45750,45750,45750,45750,0
|
|
20250210,183300,8577896900,45750,45750,45750,45750,0
|
|
20250210,183200,8577896900,45750,45750,45750,45750,0
|
|
20250210,183100,8577896900,45750,45750,45750,45750,0
|
|
20250210,183000,8577896900,45750,45750,45750,45750,0
|
|
20250210,182900,8577896900,45750,45750,45750,45750,0
|
|
20250210,182800,8577896900,45750,45750,45750,45750,0
|
|
20250210,182700,8577896900,45750,45750,45750,45750,0
|
|
20250210,182600,8577896900,45750,45750,45750,45750,0
|
|
20250210,182500,8577896900,45750,45750,45750,45750,0
|
|
20250210,182400,8577896900,45750,45750,45750,45750,0
|
|
20250210,182300,8577896900,45750,45750,45750,45750,0
|
|
20250210,182200,8577896900,45750,45750,45750,45750,0
|
|
20250210,182100,8577896900,45750,45750,45750,45750,0
|
|
20250210,182000,8577896900,45750,45750,45750,45750,0
|
|
20250210,181900,8577896900,45750,45750,45750,45750,0
|
|
20250210,181800,8577896900,45750,45750,45750,45750,0
|
|
20250210,181700,8577896900,45750,45750,45750,45750,0
|
|
20250210,181600,8577896900,45750,45750,45750,45750,0
|
|
20250210,181500,8577896900,45750,45750,45750,45750,0
|
|
20250210,181400,8577896900,45750,45750,45750,45750,0
|
|
20250210,181300,8577896900,45750,45750,45750,45750,0
|
|
20250210,181200,8577896900,45750,45750,45750,45750,0
|
|
20250210,181100,8577896900,45750,45750,45750,45750,0
|
|
20250210,181000,8577896900,45750,45750,45750,45750,0
|
|
20250210,180900,8577896900,45750,45750,45750,45750,0
|
|
20250210,180800,8577896900,45750,45750,45750,45750,0
|
|
20250210,180700,8577896900,45750,45750,45750,45750,0
|
|
20250210,180600,8577896900,45750,45750,45750,45750,0
|
|
20250210,180500,8577896900,45750,45750,45750,45750,4108
|
|
20250210,180400,8577896900,45750,45750,45750,45750,0
|
|
20250210,180300,8577896900,45750,45750,45750,45750,0
|
|
20250210,180200,8577896900,45750,45750,45750,45750,0
|
|
20250210,180100,8577896900,45750,45750,45750,45750,0
|
|
20250210,180000,8577896900,45750,45750,45750,45750,0
|
|
20250210,175900,8577896900,45750,45750,45750,45750,0
|
|
20250210,175800,8577896900,45750,45750,45750,45750,0
|
|
20250210,175700,8577896900,45750,45750,45750,45750,0
|
|
20250210,175600,8577896900,45750,45750,45750,45750,0
|
|
20250210,175500,8577896900,45750,45750,45750,45750,0
|
|
20250210,175400,8577896900,45750,45750,45750,45750,0
|
|
20250210,175300,8577896900,45750,45750,45750,45750,0
|
|
20250210,175200,8577896900,45750,45750,45750,45750,0
|
|
20250210,175100,8577896900,45750,45750,45750,45750,0
|
|
20250210,175000,8577896900,45750,45750,45750,45750,0
|
|
20250210,174900,8577896900,45750,45750,45750,45750,0
|
|
20250210,174800,8577896900,45750,45750,45750,45750,0
|
|
20250210,174700,8577896900,45750,45750,45750,45750,0
|
|
20250210,174600,8577896900,45750,45750,45750,45750,0
|
|
20250210,174500,8577896900,45750,45750,45750,45750,0
|
|
20250210,174400,8577896900,45750,45750,45750,45750,0
|
|
20250210,174300,8577896900,45750,45750,45750,45750,0
|
|
20250210,174200,8577896900,45750,45750,45750,45750,0
|
|
20250210,174100,8577896900,45750,45750,45750,45750,0
|
|
20250210,174000,8577896900,45750,45750,45750,45750,0
|
|
20250210,173900,8577896900,45750,45750,45750,45750,0
|
|
20250210,173800,8577896900,45750,45750,45750,45750,0
|
|
20250210,173700,8577896900,45750,45750,45750,45750,0
|
|
20250210,173600,8577896900,45750,45750,45750,45750,0
|
|
20250210,173500,8577896900,45750,45750,45750,45750,4108
|
|
20250210,173400,8577896900,45750,45750,45750,45750,0
|
|
20250210,173300,8577896900,45750,45750,45750,45750,0
|
|
20250210,173200,8577896900,45750,45750,45750,45750,0
|
|
20250210,173100,8577896900,45750,45750,45750,45750,0
|
|
20250210,173000,8577896900,45750,45750,45750,45750,0
|
|
20250210,172900,8577896900,45750,45750,45750,45750,0
|
|
20250210,172800,8577896900,45750,45750,45750,45750,0
|
|
20250210,172700,8577896900,45750,45750,45750,45750,0
|
|
20250210,172600,8577896900,45750,45750,45750,45750,0
|
|
20250210,172500,8577896900,45750,45750,45750,45750,0
|
|
20250210,172400,8577896900,45750,45750,45750,45750,0
|
|
20250210,172300,8577896900,45750,45750,45750,45750,0
|
|
20250210,172200,8577896900,45750,45750,45750,45750,0
|
|
20250210,172100,8577896900,45750,45750,45750,45750,0
|
|
20250210,172000,8577896900,45750,45750,45750,45750,0
|
|
20250210,171900,8577896900,45750,45750,45750,45750,0
|
|
20250210,171800,8577896900,45750,45750,45750,45750,0
|
|
20250210,171700,8577896900,45750,45750,45750,45750,0
|
|
20250210,171600,8577896900,45750,45750,45750,45750,0
|
|
20250210,171500,8577896900,45750,45750,45750,45750,0
|
|
20250210,171400,8577896900,45750,45750,45750,45750,0
|
|
20250210,171300,8577896900,45750,45750,45750,45750,0
|
|
20250210,171200,8577896900,45750,45750,45750,45750,0
|
|
20250210,171100,8577896900,45750,45750,45750,45750,0
|
|
20250210,171000,8577896900,45750,45750,45750,45750,0
|
|
20250210,170900,8577896900,45750,45750,45750,45750,0
|
|
20250210,170800,8577896900,45750,45750,45750,45750,0
|
|
20250210,170700,8577896900,45750,45750,45750,45750,0
|
|
20250210,170600,8577896900,45750,45750,45750,45750,0
|
|
20250210,170500,8577896900,45750,45750,45750,45750,4108
|
|
20250210,170400,8577896900,45750,45750,45750,45750,0
|
|
20250210,170300,8577896900,45750,45750,45750,45750,0
|
|
20250210,170200,8577896900,45750,45750,45750,45750,0
|
|
20250210,170100,8577896900,45750,45750,45750,45750,0
|
|
20250210,170000,8577896900,45750,45750,45750,45750,0
|
|
20250210,165900,8577896900,45750,45750,45750,45750,0
|
|
20250210,165800,8577896900,45750,45750,45750,45750,0
|
|
20250210,165700,8577896900,45750,45750,45750,45750,0
|
|
20250210,165600,8577896900,45750,45750,45750,45750,0
|
|
20250210,165500,8577896900,45750,45750,45750,45750,0
|
|
20250210,165400,8577896900,45750,45750,45750,45750,0
|
|
20250210,165300,8577896900,45750,45750,45750,45750,0
|
|
20250210,165200,8577896900,45750,45750,45750,45750,0
|
|
20250210,165100,8577896900,45750,45750,45750,45750,0
|
|
20250210,165000,8577896900,45750,45750,45750,45750,0
|
|
20250210,164900,8577896900,45750,45750,45750,45750,0
|
|
20250210,164800,8577896900,45750,45750,45750,45750,0
|
|
20250210,164700,8577896900,45750,45750,45750,45750,0
|
|
20250210,164600,8577896900,45750,45750,45750,45750,0
|
|
20250210,164500,8577896900,45750,45750,45750,45750,0
|
|
20250210,164400,8577896900,45750,45750,45750,45750,0
|
|
20250210,164300,8577896900,45750,45750,45750,45750,0
|
|
20250210,164200,8577896900,45750,45750,45750,45750,0
|
|
20250210,164100,8577896900,45750,45750,45750,45750,0
|
|
20250210,164000,8577896900,45750,45750,45750,45750,0
|
|
20250210,163900,8577896900,45750,45750,45750,45750,0
|
|
20250210,163800,8577896900,45750,45750,45750,45750,0
|
|
20250210,163700,8577896900,45750,45750,45750,45750,0
|
|
20250210,163600,8577896900,45750,45750,45750,45750,0
|
|
20250210,163500,8577896900,45750,45750,45750,45750,4108
|
|
20250210,163400,8577896900,45750,45750,45750,45750,0
|
|
20250210,163300,8577896900,45750,45750,45750,45750,0
|
|
20250210,163200,8577896900,45750,45750,45750,45750,0
|
|
20250210,163100,8577896900,45750,45750,45750,45750,0
|
|
20250210,163000,8577896900,45750,45750,45750,45750,0
|
|
20250210,162900,8577896900,45750,45750,45750,45750,0
|
|
20250210,162800,8577896900,45750,45750,45750,45750,0
|
|
20250210,162700,8577896900,45750,45750,45750,45750,0
|
|
20250210,162600,8577896900,45750,45750,45750,45750,0
|
|
20250210,162500,8577896900,45750,45750,45750,45750,0
|
|
20250210,162400,8577896900,45750,45750,45750,45750,0
|
|
20250210,162300,8577896900,45750,45750,45750,45750,0
|
|
20250210,162200,8577896900,45750,45750,45750,45750,0
|
|
20250210,162100,8577896900,45750,45750,45750,45750,0
|
|
20250210,162000,8577896900,45750,45750,45750,45750,0
|
|
20250210,161900,8577896900,45750,45750,45750,45750,0
|
|
20250210,161800,8577896900,45750,45750,45750,45750,0
|
|
20250210,161700,8577896900,45750,45750,45750,45750,0
|
|
20250210,161600,8577896900,45750,45750,45750,45750,0
|
|
20250210,161500,8577896900,45750,45750,45750,45750,0
|
|
20250210,161400,8577896900,45750,45750,45750,45750,0
|
|
20250210,161300,8577896900,45750,45750,45750,45750,0
|
|
20250210,161200,8577896900,45750,45750,45750,45750,0
|
|
20250210,161100,8577896900,45750,45750,45750,45750,0
|
|
20250210,161000,8577896900,45750,45750,45750,45750,0
|
|
20250210,160900,8577896900,45750,45750,45750,45750,0
|
|
20250210,160800,8577896900,45750,45750,45750,45750,0
|
|
20250210,160700,8577896900,45750,45750,45750,45750,0
|
|
20250210,160600,8577896900,45750,45750,45750,45750,0
|
|
20250210,160500,8577896900,45750,45750,45750,45750,4108
|
|
20250210,160400,8577896900,45750,45750,45750,45750,0
|
|
20250210,160300,8577896900,45750,45750,45750,45750,0
|
|
20250210,160200,8577896900,45750,45750,45750,45750,0
|
|
20250210,160100,8577896900,45750,45750,45750,45750,0
|
|
20250210,160000,8577896900,45750,45750,45750,45750,0
|
|
20250210,155900,8577896900,45750,45750,45750,45750,0
|
|
20250210,155800,8577896900,45750,45750,45750,45750,0
|
|
20250210,155700,8577896900,45750,45750,45750,45750,0
|
|
20250210,155600,8577896900,45750,45750,45750,45750,0
|
|
20250210,155500,8577896900,45750,45750,45750,45750,0
|
|
20250210,155400,8577896900,45750,45750,45750,45750,0
|
|
20250210,155300,8577896900,45750,45750,45750,45750,0
|
|
20250210,155200,8577896900,45750,45750,45750,45750,0
|
|
20250210,155100,8577896900,45750,45750,45750,45750,0
|
|
20250210,155000,8577896900,45750,45750,45750,45750,0
|
|
20250210,154900,8577896900,45750,45750,45750,45750,0
|
|
20250210,154800,8577896900,45750,45750,45750,45750,0
|
|
20250210,154700,8577896900,45750,45750,45750,45750,0
|
|
20250210,154600,8577896900,45750,45750,45750,45750,0
|
|
20250210,154500,8577896900,45750,45750,45750,45750,0
|
|
20250210,154400,8577896900,45750,45750,45750,45750,0
|
|
20250210,154300,8577896900,45750,45750,45750,45750,0
|
|
20250210,154200,8577896900,45750,45750,45750,45750,0
|
|
20250210,154100,8577896900,45750,45750,45750,45750,0
|
|
20250210,154000,8577896900,45750,45750,45750,45750,0
|
|
20250210,153900,8577896900,45750,45750,45750,45750,0
|
|
20250210,153800,8577896900,45750,45750,45750,45750,0
|
|
20250210,153700,8577896900,45750,45750,45750,45750,0
|
|
20250210,153600,8577896900,45750,45750,45750,45750,0
|
|
20250210,153500,8577896900,45750,45750,45750,45750,4108
|
|
20250210,153400,8577896900,45750,45750,45750,45750,0
|
|
20250210,153300,8577896900,45750,45750,45750,45750,0
|
|
20250210,153200,8577896900,45750,45750,45750,45750,0
|
|
20250210,153100,8577896900,45750,45750,45750,45750,0
|
|
20250210,153000,8577896900,45750,45750,45750,45750,4108
|
|
20250210,152900,8389955900,45700,45700,45700,45700,0
|
|
20250210,152800,8389955900,45700,45700,45700,45700,0
|
|
20250210,152700,8389955900,45700,45700,45700,45700,0
|
|
20250210,152600,8389955900,45700,45700,45700,45700,0
|
|
20250210,152500,8389955900,45700,45700,45700,45700,0
|
|
20250210,152400,8389955900,45700,45700,45700,45700,0
|
|
20250210,152300,8389955900,45700,45700,45700,45700,0
|
|
20250210,152200,8389955900,45700,45700,45700,45700,0
|
|
20250210,152100,8389955900,45700,45700,45700,45700,0
|
|
20250210,152000,8389955900,45700,45700,45700,45700,0
|
|
20250210,151900,8389955900,45700,45700,45700,45550,1449
|
|
20250210,151800,8323820800,45550,45600,45700,45550,569
|
|
20250210,151700,8297865400,45700,45600,45700,45600,142
|
|
20250210,151600,8291378000,45600,45650,45700,45600,184
|
|
20250210,151500,8282978850,45600,45550,45650,45550,191
|
|
20250210,151400,8274268250,45550,45550,45650,45550,155
|
|
20250210,151300,8267202700,45550,45550,45650,45550,173
|
|
20250210,151200,8259314750,45550,45500,45700,45500,85
|
|
20250210,151100,8255438150,45550,45400,45550,45400,1323
|
|
20250210,151000,8195233650,45400,45450,45500,45400,113
|
|
20250210,150900,8190098000,45450,45400,45500,45400,140
|
|
20250210,150800,8183736800,45500,45500,45500,45400,136
|
|
20250210,150700,8177552600,45450,45450,45500,45350,339
|
|
20250210,150600,8162150150,45400,45350,45400,45350,200
|
|
20250210,150500,8153071350,45350,45350,45450,45350,168
|
|
20250210,150400,8145449450,45350,45500,45550,45350,3149
|
|
20250210,150300,8002360900,45500,45500,45600,45500,89
|
|
20250210,150200,7998308400,45500,45650,45650,45500,92
|
|
20250210,150100,7994116250,45500,45700,45700,45500,143
|
|
20250210,150000,7987597350,45600,45650,45700,45600,296
|
|
20250210,145900,7974091900,45650,45700,45700,45550,42
|
|
20250210,145800,7972175400,45550,45550,45750,45500,219
|
|
20250210,145700,7962199600,45500,45700,45850,45500,2738
|
|
20250210,145600,7837429600,45850,45750,45850,45650,870
|
|
20250210,145500,7797565800,45850,45750,45850,45700,608
|
|
20250210,145400,7769701550,45850,45850,45900,45700,829
|
|
20250210,145300,7731677150,45850,45700,45850,45700,619
|
|
20250210,145200,7703311900,45800,45750,45850,45700,500
|
|
20250210,145100,7680414050,45750,45600,45800,45550,1652
|
|
20250210,145000,7605061550,45550,45800,45800,45550,1378
|
|
20250210,144900,7542105700,45600,45800,45800,45600,553
|
|
20250210,144800,7516792250,45800,45650,45800,45600,631
|
|
20250210,144700,7487928150,45650,45750,45800,45650,413
|
|
20250210,144600,7469017100,45550,45600,45800,45550,837
|
|
20250210,144500,7430766400,45600,45700,45850,45600,887
|
|
20250210,144400,7390160500,45750,45750,45850,45600,996
|
|
20250210,144300,7344544050,45750,45750,45800,45500,645
|
|
20250210,144200,7315031750,45750,45600,45750,45500,703
|
|
20250210,144100,7282919500,45500,45500,45700,45250,798
|
|
20250210,144000,7246550600,45500,45400,45550,45200,1282
|
|
20250210,143900,7188265600,45350,45300,45350,45100,839
|
|
20250210,143800,7150243750,45300,45100,45350,45100,417
|
|
20250210,143700,7131361050,45300,45300,45300,45100,92
|
|
20250210,143600,7127203250,45100,45250,45300,45100,430
|
|
20250210,143500,7107732700,45250,45150,45300,45100,118
|
|
20250210,143400,7102399350,45150,45200,45200,45150,241
|
|
20250210,143300,7091512400,45200,45250,45300,45150,1120
|
|
20250210,143200,7040832650,45150,44700,45300,44700,7240
|
|
20250210,143100,6715026150,44700,44700,44800,44700,238
|
|
20250210,143000,6704373550,44650,44650,44800,44650,103
|
|
20250210,142900,6699767600,44650,44650,44800,44650,104
|
|
20250210,142800,6695112800,44800,44700,44800,44600,359
|
|
20250210,142700,6679063750,44600,44750,44750,44600,74
|
|
20250210,142600,6675762600,44700,44750,44750,44600,96
|
|
20250210,142500,6671478150,44750,44600,44750,44600,95
|
|
20250210,142400,6667235000,44600,44750,44800,44600,114
|
|
20250210,142300,6662138000,44700,44700,44750,44700,165
|
|
20250210,142200,6654757600,44700,44600,44750,44600,40
|
|
20250210,142100,6652972750,44750,44600,44750,44600,133
|
|
20250210,142000,6647038200,44600,44550,44750,44550,59
|
|
20250210,141900,6644402100,44700,44650,44700,44600,163
|
|
20250210,141800,6637124550,44650,44650,44750,44650,89
|
|
20250210,141700,6633148050,44650,44650,44750,44650,125
|
|
20250210,141600,6627562500,44650,44550,44750,44550,72
|
|
20250210,141500,6624347100,44550,44550,44650,44550,31
|
|
20250210,141400,6622965250,44650,44600,44650,44550,210
|
|
20250210,141300,6613602950,44600,44550,44600,44500,69
|
|
20250210,141200,6610527250,44550,44450,44600,44450,134
|
|
20250210,141100,6604560800,44600,44400,44600,44400,152
|
|
20250210,141000,6597803900,44550,44550,44550,44400,46
|
|
20250210,140900,6595756100,44400,44500,44650,44400,140
|
|
20250210,140800,6589524300,44500,44550,44700,44500,264
|
|
20250210,140700,6577757100,44550,44550,44700,44550,272
|
|
20250210,140600,6565631850,44550,44600,44700,44550,224
|
|
20250210,140500,6555638650,44650,44650,44800,44450,902
|
|
20250210,140400,6515347000,44400,44500,44650,44400,416
|
|
20250210,140300,6496815650,44600,44500,44600,44500,143
|
|
20250210,140200,6490446550,44500,44500,44600,44500,107
|
|
20250210,140100,6485680850,44500,44550,44600,44500,105
|
|
20250210,140000,6481002200,44550,44300,44550,44300,1381
|
|
20250210,135900,6419567600,44300,44300,44450,44300,105
|
|
20250210,135800,6414907550,44450,44200,44450,44200,1848
|
|
20250210,135700,6332917450,44250,44200,44300,44200,138
|
|
20250210,135600,6326812000,44250,44250,44300,44200,120
|
|
20250210,135500,6321501050,44250,44200,44250,44150,150
|
|
20250210,135400,6314865850,44200,44150,44300,44150,105
|
|
20250210,135300,6310224500,44200,44250,44250,44150,239
|
|
20250210,135200,6299659850,44250,44100,44250,44100,38
|
|
20250210,135100,6297981650,44300,44200,44300,44100,176
|
|
20250210,135000,6290206750,44200,44150,44200,44100,56
|
|
20250210,134900,6287733750,44150,44100,44250,44100,92
|
|
20250210,134800,6283668750,44100,44100,44300,44100,91
|
|
20250210,134700,6279649350,44100,44250,44250,44100,194
|
|
20250210,134600,6271087650,44100,44300,44300,44100,107
|
|
20250210,134500,6266362750,44100,44100,44250,44100,76
|
|
20250210,134400,6263005300,44100,44150,44350,44100,645
|
|
20250210,134300,6234524600,44150,44150,44350,44150,67
|
|
20250210,134200,6231561150,44150,44200,44350,44150,168
|
|
20250210,134100,6224136700,44300,44250,44300,44250,108
|
|
20250210,134000,6219355600,44250,44250,44400,44250,116
|
|
20250210,133900,6214219350,44400,44350,44400,44250,86
|
|
20250210,133800,6210409200,44250,44300,44350,44250,69
|
|
20250210,133700,6207351050,44300,44300,44400,44300,150
|
|
20250210,133600,6200701350,44300,44350,44400,44300,53
|
|
20250210,133500,6198349550,44300,44300,44400,44300,101
|
|
20250210,133400,6193870550,44400,44300,44400,44300,126
|
|
20250210,133300,6188285150,44350,44400,44400,44300,64
|
|
20250210,133200,6185445150,44350,44350,44400,44350,107
|
|
20250210,133100,6180699550,44350,44400,44400,44250,61
|
|
20250210,133000,6177994300,44250,44400,44400,44250,137
|
|
20250210,132900,6171921350,44350,44250,44400,44250,35
|
|
20250210,132800,6170371550,44250,44350,44400,44250,100
|
|
20250210,132700,6165936350,44400,44250,44400,44250,149
|
|
20250210,132600,6159338700,44250,44350,44400,44250,79
|
|
20250210,132500,6155834450,44400,44200,44400,44200,87
|
|
20250210,132400,6151979850,44400,44200,44450,44200,840
|
|
20250210,132300,6114692850,44200,44350,44400,44200,316
|
|
20250210,132200,6100686450,44300,44300,44350,44300,51
|
|
20250210,132100,6098427000,44300,44200,44350,44200,114
|
|
20250210,132000,6093377650,44200,44300,44350,44200,109
|
|
20250210,131900,6088551600,44300,44250,44350,44250,26
|
|
20250210,131800,6087400600,44250,44200,44250,44200,46
|
|
20250210,131700,6085366700,44200,44350,44350,44200,111
|
|
20250210,131600,6080449850,44350,44300,44400,44300,390
|
|
20250210,131500,6063153750,44350,44300,44350,44300,75
|
|
20250210,131400,6059828900,44150,44150,44350,44150,141
|
|
20250210,131300,6053596950,44150,44100,44300,44100,991
|
|
20250210,131200,6009735700,44100,44050,44200,44050,2600
|
|
20250210,131100,5895047550,43900,43850,44050,43850,327
|
|
20250210,131000,5880668850,43850,43900,43900,43850,118
|
|
20250210,130900,5875492350,43850,44000,44000,43850,237
|
|
20250210,130800,5865092450,44000,43900,44000,43900,23
|
|
20250210,130700,5864082450,44050,44050,44050,43900,219
|
|
20250210,130600,5854456150,44050,44100,44100,43950,48
|
|
20250210,130500,5852342700,43950,43950,44100,43950,91
|
|
20250210,130400,5848339800,43950,43950,44050,43950,91
|
|
20250210,130300,5844336650,43950,44100,44100,43950,208
|
|
20250210,130200,5835182250,44000,44000,44150,44000,101
|
|
20250210,130100,5830734000,44000,44050,44150,44000,256
|
|
20250210,130000,5819454550,44150,44100,44200,44050,162
|
|
20250210,125900,5812309850,44100,44200,44200,44100,62
|
|
20250210,125800,5809573150,44100,44200,44200,44100,97
|
|
20250210,125700,5805291250,44150,44250,44250,44150,1126
|
|
20250210,125600,5755491450,44250,44200,44250,44200,171
|
|
20250210,125500,5747931750,44200,44150,44200,44150,348
|
|
20250210,125400,5732554850,44150,44100,44150,44100,115
|
|
20250210,125300,5727478600,44100,44100,44200,44100,95
|
|
20250210,125200,5723288800,44200,44100,44200,44100,166
|
|
20250210,125100,5715966150,44150,44150,44200,44100,63
|
|
20250210,125000,5713185200,44150,44050,44150,44050,253
|
|
20250210,124900,5702022900,44050,44100,44150,44050,34
|
|
20250210,124800,5700523650,44050,44150,44150,44050,110
|
|
20250210,124700,5695672950,44050,44200,44200,44050,188
|
|
20250210,124600,5687374400,44150,44200,44250,44150,123
|
|
20250210,124500,5681939150,44200,44150,44200,44150,79
|
|
20250210,124400,5678451050,44150,44200,44200,44150,145
|
|
20250210,124300,5672044300,44200,44200,44200,44150,213
|
|
20250210,124200,5662635500,44250,44200,44250,44200,77
|
|
20250210,124100,5659229750,44250,44050,44250,44050,1086
|
|
20250210,124000,5611275050,44050,44000,44050,44000,73
|
|
20250210,123900,5608059450,44000,44050,44100,44000,86
|
|
20250210,123800,5604272100,44000,44050,44050,44000,131
|
|
20250210,123700,5598502700,44000,44100,44100,44000,130
|
|
20250210,123600,5592779100,44100,43950,44100,43950,83
|
|
20250210,123500,5589125150,43950,44100,44100,43950,268
|
|
20250210,123400,5577328100,44100,44150,44150,43950,47
|
|
20250210,123300,5575261100,43950,44100,44150,43900,290
|
|
20250210,123200,5562486500,44050,44050,44100,44050,205
|
|
20250210,123100,5553449100,44050,43850,44100,43850,58
|
|
20250210,123000,5550894250,43850,44050,44100,43850,194
|
|
20250210,122900,5542359700,44050,44050,44100,44050,180
|
|
20250210,122800,5534429100,44050,44050,44100,44050,73
|
|
20250210,122700,5531212500,44100,43950,44100,43850,1579
|
|
20250210,122600,5461738500,44000,44000,44000,43950,522
|
|
20250210,122500,5438772200,43950,43800,44000,43800,2766
|
|
20250210,122400,5317157900,43800,43900,43900,43800,93
|
|
20250210,122300,5313081300,43800,43850,43900,43800,106
|
|
20250210,122200,5308435800,43900,43900,43900,43850,77
|
|
20250210,122100,5305056250,43900,43900,43950,43850,499
|
|
20250210,122000,5283150950,43900,43800,43900,43750,112
|
|
20250210,121900,5278247900,43900,43800,43900,43800,49
|
|
20250210,121800,5276099500,43850,43800,43850,43700,75
|
|
20250210,121700,5272817250,43700,43700,43800,43700,85
|
|
20250210,121600,5269098750,43650,43700,43850,43650,132
|
|
20250210,121500,5263328050,43700,43700,43800,43700,74
|
|
20250210,121400,5260088950,43650,43650,43800,43650,100
|
|
20250210,121300,5255719900,43650,43800,43800,43650,135
|
|
20250210,121200,5249817850,43750,43800,43800,43650,55
|
|
20250210,121100,5247410800,43650,43650,43800,43650,54
|
|
20250210,121000,5245053250,43900,43750,43900,43650,140
|
|
20250210,120900,5238928250,43750,43800,43800,43700,90
|
|
20250210,120800,5234991750,43850,43700,43850,43700,95
|
|
20250210,120700,5230830200,43700,43700,43800,43700,82
|
|
20250210,120600,5227243600,43700,43700,43800,43700,136
|
|
20250210,120500,5221297150,43750,43700,43750,43700,153
|
|
20250210,120400,5214609100,43700,43750,43750,43650,159
|
|
20250210,120300,5207656500,43650,43750,43950,43600,646
|
|
20250210,120200,5179322550,43750,43800,43800,43550,56
|
|
20250210,120100,5176880350,43600,43600,43600,43550,116
|
|
20250210,120000,5171826200,43600,43600,43750,43550,186
|
|
20250210,115900,5163718050,43750,43600,43800,43600,99
|
|
20250210,115800,5159395600,43800,43850,43850,43600,362
|
|
20250210,115700,5143594500,43850,43750,43850,43650,269
|
|
20250210,115600,5131830550,43750,43750,43900,43750,123
|
|
20250210,115500,5126444150,43900,43800,43900,43800,79
|
|
20250210,115400,5122981150,43900,43800,43900,43700,799
|
|
20250210,115300,5087972500,43650,43750,43750,43650,239
|
|
20250210,115200,5077526700,43750,43700,43800,43700,141
|
|
20250210,115100,5071360800,43750,43600,43750,43600,636
|
|
20250210,115000,5043551450,43650,43650,43700,43600,230
|
|
20250210,114900,5033513600,43650,43700,43700,43650,22
|
|
20250210,114800,5032552900,43600,43700,43700,43600,160
|
|
20250210,114700,5025566600,43750,43750,43750,43600,132
|
|
20250210,114600,5019796750,43750,43700,43750,43600,217
|
|
20250210,114500,5010324950,43650,43700,43700,43650,69
|
|
20250210,114400,5007310600,43700,43450,43700,43450,1078
|
|
20250210,114300,4960445000,43350,43400,43500,43350,131
|
|
20250210,114200,4954758550,43400,43450,43450,43400,49
|
|
20250210,114100,4952630000,43450,43300,43450,43300,57
|
|
20250210,114000,4950157050,43300,43300,43550,43300,61
|
|
20250210,113900,4947507150,43300,43300,43550,43300,94
|
|
20250210,113800,4943436200,43550,43550,43550,43300,58
|
|
20250210,113700,4940915050,43300,43300,43600,43300,89
|
|
20250210,113600,4937051150,43550,43400,43550,43350,135
|
|
20250210,113500,4931187650,43400,43350,43600,43350,66
|
|
20250210,113400,4928318550,43350,43350,43550,43350,84
|
|
20250210,113300,4924669750,43350,43550,43700,43350,128
|
|
20250210,113200,4919105050,43550,43750,43750,43550,78
|
|
20250210,113100,4915700750,43750,43400,43750,43400,53
|
|
20250210,113000,4913392900,43550,43550,43550,43400,206
|
|
20250210,112900,4904429550,43400,43350,43600,43350,111
|
|
20250210,112800,4899610250,43650,43600,43650,43350,115
|
|
20250210,112700,4894599100,43600,43400,43600,43350,130
|
|
20250210,112600,4888941000,43650,43550,43800,43400,177
|
|
20250210,112500,4881233950,43500,43500,43550,43400,96
|
|
20250210,112400,4877061700,43400,43300,43400,43300,29
|
|
20250210,112300,4875804850,43250,43300,43500,43150,144
|
|
20250210,112200,4869571400,43500,43650,43650,43350,77
|
|
20250210,112100,4866226150,43400,43650,43900,43400,437
|
|
20250210,112000,4847205450,43950,43650,43950,43550,466
|
|
20250210,111900,4826828000,43550,43850,44000,43550,513
|
|
20250210,111800,4804324750,43800,43850,43900,43800,759
|
|
20250210,111700,4771031450,43850,43850,43850,43800,220
|
|
20250210,111600,4761385300,43800,43800,43850,43650,1593
|
|
20250210,111500,4691660050,43900,43650,43900,43500,277
|
|
20250210,111400,4679527850,43800,43800,43850,43650,1287
|
|
20250210,111300,4623171700,43750,43700,43800,43650,692
|
|
20250210,111200,4592895750,43700,43400,43700,43400,1961
|
|
20250210,111100,4507459050,43350,43150,43350,42850,1942
|
|
20250210,111000,4423550850,43100,42950,43200,42800,878
|
|
20250210,110900,4385735150,42950,42800,43000,42800,810
|
|
20250210,110800,4350960800,42800,42800,42800,42750,41
|
|
20250210,110700,4349206200,42750,42750,42800,42750,75
|
|
20250210,110600,4345999800,42750,42750,42750,42650,150
|
|
20250210,110500,4339593500,42700,42750,42750,42700,42
|
|
20250210,110400,4337799950,42750,42800,42800,42750,82
|
|
20250210,110300,4334292450,42750,42700,42750,42700,120
|
|
20250210,110200,4329165450,42700,42750,42800,42700,106
|
|
20250210,110100,4324634350,42700,42800,42800,42650,48
|
|
20250210,110000,4322581850,42650,42700,42850,42650,67
|
|
20250210,105900,4319718750,42700,42800,42900,42700,211
|
|
20250210,105800,4310681100,42900,43000,43000,42750,141
|
|
20250210,105700,4304648050,42750,43000,43000,42750,684
|
|
20250210,105600,4275348850,42950,42950,42950,42850,238
|
|
20250210,105500,4265133650,42850,43050,43050,42850,103
|
|
20250210,105400,4260711550,43050,43050,43050,43000,44
|
|
20250210,105300,4258817400,43050,43000,43200,43000,44
|
|
20250210,105200,4256923250,43050,43150,43250,43050,212
|
|
20250210,105100,4247776100,43200,43200,43200,43100,36
|
|
20250210,105000,4246223250,43200,43250,43250,43050,80
|
|
20250210,104900,4242772050,43050,43100,43300,43050,77
|
|
20250210,104800,4239453700,43100,43250,43250,43100,392
|
|
20250210,104700,4222510550,43100,43050,43250,43050,204
|
|
20250210,104600,4213710850,43050,43100,43150,43000,171
|
|
20250210,104500,4206350950,43100,43200,43250,43100,231
|
|
20250210,104400,4196385850,43300,43150,43300,43150,57
|
|
20250210,104300,4193919500,43350,43100,43400,43050,338
|
|
20250210,104200,4179305850,43200,43150,43250,43100,1328
|
|
20250210,104100,4121946200,43100,42900,43100,42800,2621
|
|
20250210,104000,4009339800,42750,42850,42900,42700,148
|
|
20250210,103900,4003000200,42650,42650,42850,42650,681
|
|
20250210,103800,3973871350,42800,42700,42800,42450,1476
|
|
20250210,103700,3910785450,42650,42400,42700,42400,427
|
|
20250210,103600,3892560350,42600,42400,42600,42350,78
|
|
20250210,103500,3889253300,42400,42500,42650,42400,197
|
|
20250210,103400,3880870600,42250,42350,42550,42200,480
|
|
20250210,103300,3860500700,42100,42050,42300,42050,93
|
|
20250210,103200,3856574700,42050,42300,42350,41700,6093
|
|
20250210,103100,3600805550,42300,42200,42300,42200,73
|
|
20250210,103000,3597721750,42150,42150,42200,42150,70
|
|
20250210,102900,3594768750,42200,42200,42250,42150,176
|
|
20250210,102800,3587341750,42200,42300,42300,42150,565
|
|
20250210,102700,3563517850,42300,42100,42300,42100,247
|
|
20250210,102600,3553085300,42100,42000,42150,42000,425
|
|
20250210,102500,3535197100,42000,42150,42150,42000,2045
|
|
20250210,102400,3449243150,42100,42050,42100,42050,351
|
|
20250210,102300,3434475700,42050,42100,42100,42000,159
|
|
20250210,102200,3427786900,42050,41950,42050,41950,150
|
|
20250210,102100,3421483750,42000,42000,42000,42000,873
|
|
20250210,102000,3384817750,42000,41950,42050,41950,312
|
|
20250210,101900,3371713900,41950,42400,42400,41950,8098
|
|
20250210,101800,3030632850,42400,42350,42450,42300,130
|
|
20250210,101700,3025126050,42400,42150,42400,42150,725
|
|
20250210,101600,2994461650,42150,42300,42300,42100,635
|
|
20250210,101500,2967673050,42250,42400,42400,42250,1293
|
|
20250210,101400,2912998650,42400,42400,42400,42350,823
|
|
20250210,101300,2878105400,42450,42450,42500,42450,139
|
|
20250210,101200,2872204400,42450,42550,42550,42450,495
|
|
20250210,101100,2851175400,42550,42750,42850,42350,3309
|
|
20250210,101000,2710610800,42650,42800,42800,42650,1018
|
|
20250210,100900,2667146050,42800,42800,42800,42750,100
|
|
20250210,100800,2662866600,42800,42850,42850,42800,417
|
|
20250210,100700,2645008400,42850,42950,42950,42850,522
|
|
20250210,100600,2622612800,43000,42950,43000,42900,390
|
|
20250210,100500,2605862500,43000,43000,43000,42950,146
|
|
20250210,100400,2599589600,43000,43000,43000,43000,21
|
|
20250210,100300,2598686600,43000,43150,43200,43000,257
|
|
20250210,100200,2587613300,43150,43150,43150,43150,196
|
|
20250210,100100,2579155900,43250,43200,43250,43150,459
|
|
20250210,100000,2559327650,43200,43000,43200,42950,642
|
|
20250210,095900,2531655400,42950,43050,43100,42950,240
|
|
20250210,095800,2521329650,43050,43100,43100,43050,21
|
|
20250210,095700,2520425550,43050,43050,43050,43050,30
|
|
20250210,095600,2519134050,43100,43150,43150,43050,698
|
|
20250210,095500,2489048700,43200,43300,43300,43200,350
|
|
20250210,095400,2473903600,43350,43350,43350,43350,40
|
|
20250210,095300,2472169600,43350,43200,43350,43200,530
|
|
20250210,095200,2449272100,43350,43250,43350,43200,20
|
|
20250210,095100,2448406400,43500,43500,43500,43500,0
|
|
20250210,095000,2448406400,43500,43200,43500,43200,1750
|
|
20250210,094900,2372536650,43100,42900,43100,42900,443
|
|
20250210,094800,2353486250,42900,42900,42900,42900,17
|
|
20250210,094700,2352756950,42900,42900,43000,42900,80
|
|
20250210,094600,2349320450,42900,42900,42900,42900,14
|
|
20250210,094500,2348719850,43100,43150,43150,42850,461
|
|
20250210,094400,2328850750,43150,43150,43150,42850,681
|
|
20250210,094300,2299567000,43200,43050,43200,42850,321
|
|
20250210,094200,2285738850,42950,43200,43200,42950,101
|
|
20250210,094100,2281394200,43200,42950,43200,42800,744
|
|
20250210,094000,2249320650,42950,42700,42950,42700,901
|
|
20250210,093900,2210693800,42650,42600,42650,42600,300
|
|
20250210,093800,2197899300,42600,42600,42750,42600,612
|
|
20250210,093700,2171815200,42800,42500,42950,42500,966
|
|
20250210,093600,2130589750,42500,42550,42650,42350,931
|
|
20250210,093500,2091104650,42500,42500,42600,42500,650
|
|
20250210,093400,2063473450,42500,42550,42750,42500,2474
|
|
20250210,093300,1958139650,42550,42550,42550,42550,1553
|
|
20250210,093200,1892059500,42550,42500,42650,42450,1322
|
|
20250210,093100,1835836400,42450,42750,42750,42450,1111
|
|
20250210,093000,1788565750,42800,43000,43000,42750,999
|
|
20250210,092900,1745676950,43200,42900,43200,42900,819
|
|
20250210,092800,1710392150,42900,43400,43400,42900,5235
|
|
20250210,092700,1484452850,43550,43700,43700,43450,1331
|
|
20250210,092600,1426449500,43700,43700,43700,43700,237
|
|
20250210,092500,1416092600,43650,43650,43650,43650,10
|
|
20250210,092400,1415656100,43650,43950,44000,43650,1043
|
|
20250210,092300,1370023900,43950,44050,44300,43950,359
|
|
20250210,092200,1354222400,44100,44200,44200,44050,758
|
|
20250210,092100,1320731100,44200,44350,44700,44200,616
|
|
20250210,092000,1293447250,44500,44500,44750,44500,1367
|
|
20250210,091900,1232470450,44550,43950,44550,43900,2739
|
|
20250210,091800,1110909800,43950,43950,44200,43950,916
|
|
20250210,091700,1070481700,43950,43850,44050,43850,433
|
|
20250210,091600,1051432550,44250,43700,44250,43700,3495
|
|
20250210,091500,898106800,43450,43600,43800,43300,1335
|
|
20250210,091400,840011100,43400,43350,43600,43050,1648
|
|
20250210,091300,768657700,43300,43500,43550,43050,4190
|
|
20250210,091200,587465450,43450,43600,43850,43300,5470
|
|
20250210,091100,349111350,43450,44100,44250,43450,3018
|
|
20250210,091000,216974250,44100,43500,44150,43500,615
|
|
20250210,090900,189955000,43500,45000,45000,43000,2042
|
|
20250210,090800,99815650,45000,45050,45050,44900,114
|
|
20250210,090700,94690850,45050,45250,45300,45050,301
|
|
20250210,090600,81097150,45300,45250,45300,45250,46
|
|
20250210,090500,79015400,45300,45300,45300,45300,5
|
|
20250210,090400,78788900,45300,45350,45350,45300,43
|
|
20250210,090300,76838950,45400,45350,45400,45350,800
|
|
20250210,090200,40553950,45600,45600,45600,45600,150
|
|
20250210,090100,33713950,45600,45350,45600,45350,76
|
|
20250210,090000,30255100,45350,45500,45550,45350,665
|