578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,183500,1985007400,46900,46900,46900,46900,1399
|
|
20250212,183400,1985007400,46900,46900,46900,46900,0
|
|
20250212,183300,1985007400,46900,46900,46900,46900,0
|
|
20250212,183200,1985007400,46900,46900,46900,46900,0
|
|
20250212,183100,1985007400,46900,46900,46900,46900,0
|
|
20250212,183000,1985007400,46900,46900,46900,46900,0
|
|
20250212,182900,1985007400,46900,46900,46900,46900,0
|
|
20250212,182800,1985007400,46900,46900,46900,46900,0
|
|
20250212,182700,1985007400,46900,46900,46900,46900,0
|
|
20250212,182600,1985007400,46900,46900,46900,46900,0
|
|
20250212,182500,1985007400,46900,46900,46900,46900,0
|
|
20250212,182400,1985007400,46900,46900,46900,46900,0
|
|
20250212,182300,1985007400,46900,46900,46900,46900,0
|
|
20250212,182200,1985007400,46900,46900,46900,46900,0
|
|
20250212,182100,1985007400,46900,46900,46900,46900,0
|
|
20250212,182000,1985007400,46900,46900,46900,46900,0
|
|
20250212,181900,1985007400,46900,46900,46900,46900,0
|
|
20250212,181800,1985007400,46900,46900,46900,46900,0
|
|
20250212,181700,1985007400,46900,46900,46900,46900,0
|
|
20250212,181600,1985007400,46900,46900,46900,46900,0
|
|
20250212,181500,1985007400,46900,46900,46900,46900,0
|
|
20250212,181400,1985007400,46900,46900,46900,46900,0
|
|
20250212,181300,1985007400,46900,46900,46900,46900,0
|
|
20250212,181200,1985007400,46900,46900,46900,46900,0
|
|
20250212,181100,1985007400,46900,46900,46900,46900,0
|
|
20250212,181000,1985007400,46900,46900,46900,46900,0
|
|
20250212,180900,1985007400,46900,46900,46900,46900,0
|
|
20250212,180800,1985007400,46900,46900,46900,46900,0
|
|
20250212,180700,1985007400,46900,46900,46900,46900,0
|
|
20250212,180600,1985007400,46900,46900,46900,46900,0
|
|
20250212,180500,1985007400,46900,46900,46900,46900,1399
|
|
20250212,180400,1985007400,46900,46900,46900,46900,0
|
|
20250212,180300,1985007400,46900,46900,46900,46900,0
|
|
20250212,180200,1985007400,46900,46900,46900,46900,0
|
|
20250212,180100,1985007400,46900,46900,46900,46900,0
|
|
20250212,180000,1985007400,46900,46900,46900,46900,0
|
|
20250212,175900,1985007400,46900,46900,46900,46900,0
|
|
20250212,175800,1985007400,46900,46900,46900,46900,0
|
|
20250212,175700,1985007400,46900,46900,46900,46900,0
|
|
20250212,175600,1985007400,46900,46900,46900,46900,0
|
|
20250212,175500,1985007400,46900,46900,46900,46900,0
|
|
20250212,175400,1985007400,46900,46900,46900,46900,0
|
|
20250212,175300,1985007400,46900,46900,46900,46900,0
|
|
20250212,175200,1985007400,46900,46900,46900,46900,0
|
|
20250212,175100,1985007400,46900,46900,46900,46900,0
|
|
20250212,175000,1985007400,46900,46900,46900,46900,0
|
|
20250212,174900,1985007400,46900,46900,46900,46900,0
|
|
20250212,174800,1985007400,46900,46900,46900,46900,0
|
|
20250212,174700,1985007400,46900,46900,46900,46900,0
|
|
20250212,174600,1985007400,46900,46900,46900,46900,0
|
|
20250212,174500,1985007400,46900,46900,46900,46900,0
|
|
20250212,174400,1985007400,46900,46900,46900,46900,0
|
|
20250212,174300,1985007400,46900,46900,46900,46900,0
|
|
20250212,174200,1985007400,46900,46900,46900,46900,0
|
|
20250212,174100,1985007400,46900,46900,46900,46900,0
|
|
20250212,174000,1985007400,46900,46900,46900,46900,0
|
|
20250212,173900,1985007400,46900,46900,46900,46900,0
|
|
20250212,173800,1985007400,46900,46900,46900,46900,0
|
|
20250212,173700,1985007400,46900,46900,46900,46900,0
|
|
20250212,173600,1985007400,46900,46900,46900,46900,0
|
|
20250212,173500,1985007400,46900,46900,46900,46900,1399
|
|
20250212,173400,1985007400,46900,46900,46900,46900,0
|
|
20250212,173300,1985007400,46900,46900,46900,46900,0
|
|
20250212,173200,1985007400,46900,46900,46900,46900,0
|
|
20250212,173100,1985007400,46900,46900,46900,46900,0
|
|
20250212,173000,1985007400,46900,46900,46900,46900,0
|
|
20250212,172900,1985007400,46900,46900,46900,46900,0
|
|
20250212,172800,1985007400,46900,46900,46900,46900,0
|
|
20250212,172700,1985007400,46900,46900,46900,46900,0
|
|
20250212,172600,1985007400,46900,46900,46900,46900,0
|
|
20250212,172500,1985007400,46900,46900,46900,46900,0
|
|
20250212,172400,1985007400,46900,46900,46900,46900,0
|
|
20250212,172300,1985007400,46900,46900,46900,46900,0
|
|
20250212,172200,1985007400,46900,46900,46900,46900,0
|
|
20250212,172100,1985007400,46900,46900,46900,46900,0
|
|
20250212,172000,1985007400,46900,46900,46900,46900,0
|
|
20250212,171900,1985007400,46900,46900,46900,46900,0
|
|
20250212,171800,1985007400,46900,46900,46900,46900,0
|
|
20250212,171700,1985007400,46900,46900,46900,46900,0
|
|
20250212,171600,1985007400,46900,46900,46900,46900,0
|
|
20250212,171500,1985007400,46900,46900,46900,46900,0
|
|
20250212,171400,1985007400,46900,46900,46900,46900,0
|
|
20250212,171300,1985007400,46900,46900,46900,46900,0
|
|
20250212,171200,1985007400,46900,46900,46900,46900,0
|
|
20250212,171100,1985007400,46900,46900,46900,46900,0
|
|
20250212,171000,1985007400,46900,46900,46900,46900,0
|
|
20250212,170900,1985007400,46900,46900,46900,46900,0
|
|
20250212,170800,1985007400,46900,46900,46900,46900,0
|
|
20250212,170700,1985007400,46900,46900,46900,46900,0
|
|
20250212,170600,1985007400,46900,46900,46900,46900,0
|
|
20250212,170500,1985007400,46900,46900,46900,46900,1399
|
|
20250212,170400,1985007400,46900,46900,46900,46900,0
|
|
20250212,170300,1985007400,46900,46900,46900,46900,0
|
|
20250212,170200,1985007400,46900,46900,46900,46900,0
|
|
20250212,170100,1985007400,46900,46900,46900,46900,0
|
|
20250212,170000,1985007400,46900,46900,46900,46900,0
|
|
20250212,165900,1985007400,46900,46900,46900,46900,0
|
|
20250212,165800,1985007400,46900,46900,46900,46900,0
|
|
20250212,165700,1985007400,46900,46900,46900,46900,0
|
|
20250212,165600,1985007400,46900,46900,46900,46900,0
|
|
20250212,165500,1985007400,46900,46900,46900,46900,0
|
|
20250212,165400,1985007400,46900,46900,46900,46900,0
|
|
20250212,165300,1985007400,46900,46900,46900,46900,0
|
|
20250212,165200,1985007400,46900,46900,46900,46900,0
|
|
20250212,165100,1985007400,46900,46900,46900,46900,0
|
|
20250212,165000,1985007400,46900,46900,46900,46900,0
|
|
20250212,164900,1985007400,46900,46900,46900,46900,0
|
|
20250212,164800,1985007400,46900,46900,46900,46900,0
|
|
20250212,164700,1985007400,46900,46900,46900,46900,0
|
|
20250212,164600,1985007400,46900,46900,46900,46900,0
|
|
20250212,164500,1985007400,46900,46900,46900,46900,0
|
|
20250212,164400,1985007400,46900,46900,46900,46900,0
|
|
20250212,164300,1985007400,46900,46900,46900,46900,0
|
|
20250212,164200,1985007400,46900,46900,46900,46900,0
|
|
20250212,164100,1985007400,46900,46900,46900,46900,0
|
|
20250212,164000,1985007400,46900,46900,46900,46900,0
|
|
20250212,163900,1985007400,46900,46900,46900,46900,0
|
|
20250212,163800,1985007400,46900,46900,46900,46900,0
|
|
20250212,163700,1985007400,46900,46900,46900,46900,0
|
|
20250212,163600,1985007400,46900,46900,46900,46900,0
|
|
20250212,163500,1985007400,46900,46900,46900,46900,1399
|
|
20250212,163400,1985007400,46900,46900,46900,46900,0
|
|
20250212,163300,1985007400,46900,46900,46900,46900,0
|
|
20250212,163200,1985007400,46900,46900,46900,46900,0
|
|
20250212,163100,1985007400,46900,46900,46900,46900,0
|
|
20250212,163000,1985007400,46900,46900,46900,46900,0
|
|
20250212,162900,1985007400,46900,46900,46900,46900,0
|
|
20250212,162800,1985007400,46900,46900,46900,46900,0
|
|
20250212,162700,1985007400,46900,46900,46900,46900,0
|
|
20250212,162600,1985007400,46900,46900,46900,46900,0
|
|
20250212,162500,1985007400,46900,46900,46900,46900,0
|
|
20250212,162400,1985007400,46900,46900,46900,46900,0
|
|
20250212,162300,1985007400,46900,46900,46900,46900,0
|
|
20250212,162200,1985007400,46900,46900,46900,46900,0
|
|
20250212,162100,1985007400,46900,46900,46900,46900,0
|
|
20250212,162000,1985007400,46900,46900,46900,46900,0
|
|
20250212,161900,1985007400,46900,46900,46900,46900,0
|
|
20250212,161800,1985007400,46900,46900,46900,46900,0
|
|
20250212,161700,1985007400,46900,46900,46900,46900,0
|
|
20250212,161600,1985007400,46900,46900,46900,46900,0
|
|
20250212,161500,1985007400,46900,46900,46900,46900,0
|
|
20250212,161400,1985007400,46900,46900,46900,46900,0
|
|
20250212,161300,1985007400,46900,46900,46900,46900,0
|
|
20250212,161200,1985007400,46900,46900,46900,46900,0
|
|
20250212,161100,1985007400,46900,46900,46900,46900,0
|
|
20250212,161000,1985007400,46900,46900,46900,46900,0
|
|
20250212,160900,1985007400,46900,46900,46900,46900,0
|
|
20250212,160800,1985007400,46900,46900,46900,46900,0
|
|
20250212,160700,1985007400,46900,46900,46900,46900,0
|
|
20250212,160600,1985007400,46900,46900,46900,46900,0
|
|
20250212,160500,1985007400,46900,46900,46900,46900,1399
|
|
20250212,160400,1985007400,46900,46900,46900,46900,0
|
|
20250212,160300,1985007400,46900,46900,46900,46900,0
|
|
20250212,160200,1985007400,46900,46900,46900,46900,0
|
|
20250212,160100,1985007400,46900,46900,46900,46900,0
|
|
20250212,160000,1985007400,46900,46900,46900,46900,0
|
|
20250212,155900,1985007400,46900,46900,46900,46900,0
|
|
20250212,155800,1985007400,46900,46900,46900,46900,0
|
|
20250212,155700,1985007400,46900,46900,46900,46900,0
|
|
20250212,155600,1985007400,46900,46900,46900,46900,0
|
|
20250212,155500,1985007400,46900,46900,46900,46900,0
|
|
20250212,155400,1985007400,46900,46900,46900,46900,0
|
|
20250212,155300,1985007400,46900,46900,46900,46900,0
|
|
20250212,155200,1985007400,46900,46900,46900,46900,0
|
|
20250212,155100,1985007400,46900,46900,46900,46900,0
|
|
20250212,155000,1985007400,46900,46900,46900,46900,0
|
|
20250212,154900,1985007400,46900,46900,46900,46900,0
|
|
20250212,154800,1985007400,46900,46900,46900,46900,0
|
|
20250212,154700,1985007400,46900,46900,46900,46900,0
|
|
20250212,154600,1985007400,46900,46900,46900,46900,0
|
|
20250212,154500,1985007400,46900,46900,46900,46900,0
|
|
20250212,154400,1985007400,46900,46900,46900,46900,0
|
|
20250212,154300,1985007400,46900,46900,46900,46900,0
|
|
20250212,154200,1985007400,46900,46900,46900,46900,0
|
|
20250212,154100,1985007400,46900,46900,46900,46900,0
|
|
20250212,154000,1985007400,46900,46900,46900,46900,0
|
|
20250212,153900,1985007400,46900,46900,46900,46900,0
|
|
20250212,153800,1985007400,46900,46900,46900,46900,0
|
|
20250212,153700,1985007400,46900,46900,46900,46900,0
|
|
20250212,153600,1985007400,46900,46900,46900,46900,0
|
|
20250212,153500,1985007400,46900,46900,46900,46900,1399
|
|
20250212,153400,1985007400,46900,46900,46900,46900,0
|
|
20250212,153300,1985007400,46900,46900,46900,46900,0
|
|
20250212,153200,1985007400,46900,46900,46900,46900,0
|
|
20250212,153100,1985007400,46900,46900,46900,46900,0
|
|
20250212,153000,1985007400,46900,46900,46900,46900,1399
|
|
20250212,152900,1919394300,47100,47100,47100,47100,0
|
|
20250212,152800,1919394300,47100,47100,47100,47100,0
|
|
20250212,152700,1919394300,47100,47100,47100,47100,0
|
|
20250212,152600,1919394300,47100,47100,47100,47100,0
|
|
20250212,152500,1919394300,47100,47100,47100,47100,0
|
|
20250212,152400,1919394300,47100,47100,47100,47100,0
|
|
20250212,152300,1919394300,47100,47100,47100,47100,0
|
|
20250212,152200,1919394300,47100,47100,47100,47100,0
|
|
20250212,152100,1919394300,47100,47100,47100,47100,0
|
|
20250212,152000,1919394300,47100,47100,47100,47100,0
|
|
20250212,151900,1919394300,47100,47050,47100,46900,131
|
|
20250212,151800,1913229400,46900,46900,47050,46900,156
|
|
20250212,151700,1905905800,46900,46950,46950,46900,105
|
|
20250212,151600,1900978050,46950,46900,47000,46900,179
|
|
20250212,151500,1892567750,47000,46900,47000,46900,125
|
|
20250212,151400,1886694150,46900,47000,47000,46900,238
|
|
20250212,151300,1875529350,47000,47050,47050,47000,55
|
|
20250212,151200,1872943500,47000,46900,47050,46900,57
|
|
20250212,151100,1870263900,47000,47000,47000,46900,37
|
|
20250212,151000,1868525300,46900,46950,47000,46900,125
|
|
20250212,150900,1862654200,46900,46900,46950,46900,13
|
|
20250212,150800,1862044450,46900,46900,46900,46900,7
|
|
20250212,150700,1861716150,46900,46900,46950,46900,33
|
|
20250212,150600,1860167350,46900,46900,46950,46900,135
|
|
20250212,150500,1853835750,46900,46900,46900,46900,7
|
|
20250212,150400,1853507450,46900,46900,46900,46900,12
|
|
20250212,150300,1852944650,46900,47000,47000,46900,12
|
|
20250212,150200,1852381750,46900,46900,46900,46900,54
|
|
20250212,150100,1849849150,46900,46900,46900,46900,11
|
|
20250212,150000,1849333250,47000,46950,47000,46950,50
|
|
20250212,145900,1846984000,46950,47000,47000,46950,263
|
|
20250212,145800,1834623150,46900,46950,47000,46900,510
|
|
20250212,145700,1810665700,47000,47150,47150,47000,1387
|
|
20250212,145600,1745407950,47100,47050,47200,46850,1006
|
|
20250212,145500,1698012000,46800,47000,47050,46800,566
|
|
20250212,145400,1671403950,46800,46950,47000,46700,569
|
|
20250212,145300,1644667500,46950,46850,46950,46700,974
|
|
20250212,145200,1598975000,46650,46850,46850,46650,222
|
|
20250212,145100,1588578700,46600,46850,46850,46600,930
|
|
20250212,145000,1545029850,46600,46600,46850,46500,1014
|
|
20250212,144900,1497615450,46500,46500,46500,46500,7
|
|
20250212,144800,1497289950,46500,46500,46500,46500,70
|
|
20250212,144700,1494034950,46500,46500,46500,46500,11
|
|
20250212,144600,1493523450,46500,46500,46500,46500,11
|
|
20250212,144500,1493011950,46500,46550,46600,46500,471
|
|
20250212,144400,1471085400,46500,46500,46500,46500,8
|
|
20250212,144300,1470713400,46500,46600,46600,46500,243
|
|
20250212,144200,1459393400,46500,46500,46500,46500,7
|
|
20250212,144100,1459067900,46500,46500,46500,46500,58
|
|
20250212,144000,1456370900,46500,46500,46500,46500,7
|
|
20250212,143900,1456045400,46500,46750,46750,46500,540
|
|
20250212,143800,1430814250,46750,46750,46750,46750,27
|
|
20250212,143700,1429552000,46750,46750,46750,46750,54
|
|
20250212,143600,1427027500,46750,46750,46750,46750,22
|
|
20250212,143500,1425999000,46750,46750,46750,46750,4
|
|
20250212,143400,1425812000,46750,46750,46750,46750,7
|
|
20250212,143300,1425484750,46750,46750,46800,46750,35
|
|
20250212,143200,1423847300,46750,46750,46750,46750,4
|
|
20250212,143100,1423660300,46750,46750,46750,46750,7
|
|
20250212,143000,1423333050,46750,46800,46800,46750,38
|
|
20250212,142900,1421555050,46750,46800,46800,46750,207
|
|
20250212,142800,1411869850,46800,46800,46800,46800,34
|
|
20250212,142700,1410278650,46800,46800,46800,46800,11
|
|
20250212,142600,1409763850,46800,46800,46800,46800,4
|
|
20250212,142500,1409576650,46750,46750,46750,46750,7
|
|
20250212,142400,1409249400,46750,46800,46800,46750,60
|
|
20250212,142300,1406441950,46800,46800,46800,46800,4
|
|
20250212,142200,1406254750,46800,46800,46800,46750,11
|
|
20250212,142100,1405740100,46800,46800,46800,46750,78
|
|
20250212,142000,1402089900,46800,46800,46800,46800,100
|
|
20250212,141900,1397409900,46800,46800,46800,46800,128
|
|
20250212,141800,1391419500,46800,46800,46800,46800,7
|
|
20250212,141700,1391091900,46800,46800,46800,46800,13
|
|
20250212,141600,1390483500,46800,46800,46850,46800,145
|
|
20250212,141500,1383690800,46800,46750,46800,46750,40
|
|
20250212,141400,1381819150,46750,46750,46750,46750,8
|
|
20250212,141300,1381445150,46750,46950,46950,46750,955
|
|
20250212,141200,1336686350,47000,46950,47000,46950,14
|
|
20250212,141100,1336028550,46950,46950,46950,46900,168
|
|
20250212,141000,1328141100,46900,46850,46950,46850,76
|
|
20250212,140900,1324576000,46900,46950,46950,46850,48
|
|
20250212,140800,1322324400,46850,46800,46850,46800,30
|
|
20250212,140700,1320919250,46800,46800,46800,46800,4
|
|
20250212,140600,1320732050,46800,46950,46950,46750,8
|
|
20250212,140500,1320357650,46750,47000,47000,46750,25
|
|
20250212,140400,1319184650,47000,46800,47000,46700,1308
|
|
20250212,140300,1257892050,46650,46650,46650,46650,0
|
|
20250212,140200,1257892050,46650,46650,46650,46650,3
|
|
20250212,140100,1257752100,46700,46700,46700,46700,0
|
|
20250212,140000,1257752100,46700,46650,46700,46650,155
|
|
20250212,135900,1250513750,46650,46550,46650,46550,340
|
|
20250212,135800,1234663500,46550,46550,46550,46550,0
|
|
20250212,135700,1234663500,46550,46550,46550,46550,3
|
|
20250212,135600,1234523850,46550,46550,46550,46550,0
|
|
20250212,135500,1234523850,46550,46500,46550,46500,66
|
|
20250212,135400,1231451700,46500,46550,46550,46500,104
|
|
20250212,135300,1226610750,46550,46550,46550,46550,22
|
|
20250212,135200,1225586650,46550,46550,46550,46550,4
|
|
20250212,135100,1225400450,46550,46550,46550,46550,7
|
|
20250212,135000,1225074600,46550,46600,46600,46550,20
|
|
20250212,134900,1224142750,46550,46550,46550,46550,4
|
|
20250212,134800,1223956550,46500,46500,46500,46500,7
|
|
20250212,134700,1223631050,46500,46500,46500,46500,0
|
|
20250212,134600,1223631050,46500,46500,46500,46500,7
|
|
20250212,134500,1223305550,46600,46500,46600,46500,19
|
|
20250212,134400,1222420550,46500,46500,46500,46500,3
|
|
20250212,134300,1222281050,46500,46500,46500,46500,7
|
|
20250212,134200,1221955550,46500,46500,46500,46500,0
|
|
20250212,134100,1221955550,46500,46500,46500,46500,7
|
|
20250212,134000,1221630050,46600,46500,46600,46500,20
|
|
20250212,133900,1220698450,46500,46500,46500,46500,3
|
|
20250212,133800,1220558950,46500,46500,46500,46500,5
|
|
20250212,133700,1220326450,46500,46500,46500,46500,3
|
|
20250212,133600,1220186950,46500,46500,46500,46500,0
|
|
20250212,133500,1220186950,46500,46500,46500,46500,3
|
|
20250212,133400,1220047450,46500,46500,46500,46500,3
|
|
20250212,133300,1219907950,46500,46500,46500,46500,0
|
|
20250212,133200,1219907950,46500,46600,46600,46500,303
|
|
20250212,133100,1205804750,46600,46600,46600,46600,3
|
|
20250212,133000,1205664950,46600,46600,46600,46600,3
|
|
20250212,132900,1205525150,46700,46700,46700,46700,0
|
|
20250212,132800,1205525150,46700,46700,46700,46600,145
|
|
20250212,132700,1198753950,46600,46600,46600,46600,74
|
|
20250212,132600,1195305550,46450,46500,46500,46450,7
|
|
20250212,132500,1194980350,46450,46450,46450,46450,3
|
|
20250212,132400,1194841000,46450,46450,46450,46450,4
|
|
20250212,132300,1194655200,46450,46450,46450,46450,3
|
|
20250212,132200,1194515850,46450,46450,46450,46450,4
|
|
20250212,132100,1194330050,46450,46450,46450,46450,7
|
|
20250212,132000,1194004900,46450,46400,46450,46400,101
|
|
20250212,131900,1189313500,46400,46500,46500,46400,487
|
|
20250212,131800,1166668300,46500,46500,46500,46500,4
|
|
20250212,131700,1166482300,46500,46600,46600,46500,172
|
|
20250212,131600,1158467400,46600,46600,46600,46600,7
|
|
20250212,131500,1158141200,46600,46600,46600,46600,8
|
|
20250212,131400,1157768400,46600,46650,46650,46600,234
|
|
20250212,131300,1146852500,46700,46700,46700,46700,130
|
|
20250212,131200,1140781500,46700,46700,46700,46700,7
|
|
20250212,131100,1140454600,46700,46700,46700,46700,1
|
|
20250212,131000,1140407900,46700,46700,46700,46700,3
|
|
20250212,130900,1140267800,46700,46700,46700,46700,3
|
|
20250212,130800,1140127700,46750,46750,46750,46750,2
|
|
20250212,130700,1140034200,46750,46700,46750,46650,42
|
|
20250212,130600,1138071450,46650,46650,46650,46650,0
|
|
20250212,130500,1138071450,46650,46650,46650,46650,3
|
|
20250212,130400,1137931500,46650,46650,46650,46650,0
|
|
20250212,130300,1137931500,46650,46650,46650,46650,3
|
|
20250212,130200,1137791550,46650,46650,46650,46650,0
|
|
20250212,130100,1137791550,46650,46700,46700,46650,517
|
|
20250212,130000,1113647800,46700,46700,46700,46700,3
|
|
20250212,125900,1113507700,46700,46700,46700,46700,3
|
|
20250212,125800,1113367600,46700,46750,46850,46700,243
|
|
20250212,125700,1102015600,46750,46750,46750,46750,306
|
|
20250212,125600,1087710100,46750,46750,46750,46750,9
|
|
20250212,125500,1087289350,46750,46750,46750,46750,2
|
|
20250212,125400,1087195850,46750,46750,46750,46750,6
|
|
20250212,125300,1086915350,46750,46750,46750,46750,4
|
|
20250212,125200,1086728350,46750,46750,46750,46750,5
|
|
20250212,125100,1086494600,46750,46750,46750,46750,9
|
|
20250212,125000,1086073850,46700,46700,46700,46700,2
|
|
20250212,124900,1085980450,46700,46700,46700,46700,9
|
|
20250212,124800,1085560150,46700,46700,46700,46700,3
|
|
20250212,124700,1085420050,46700,46700,46700,46700,7
|
|
20250212,124600,1085093150,46700,46700,46700,46700,2
|
|
20250212,124500,1084999750,46700,46700,46700,46700,11
|
|
20250212,124400,1084486050,46700,46750,46750,46700,52
|
|
20250212,124300,1082055150,46750,46850,46950,46750,388
|
|
20250212,124200,1063885450,46850,46850,46850,46850,7
|
|
20250212,124100,1063557500,46850,46850,46850,46850,0
|
|
20250212,124000,1063557500,46850,46850,46850,46850,5
|
|
20250212,123900,1063323250,46900,46900,46900,46900,73
|
|
20250212,123800,1059899550,46900,46900,46900,46900,5
|
|
20250212,123700,1059665050,46900,46900,46900,46900,2
|
|
20250212,123600,1059571250,46850,46850,46850,46850,5
|
|
20250212,123500,1059337000,47000,46850,47000,46850,78
|
|
20250212,123400,1055671900,46900,47050,47050,46900,1204
|
|
20250212,123300,999141100,47050,47050,47100,47000,191
|
|
20250212,123200,990154050,47000,47050,47050,47000,35
|
|
20250212,123100,988507500,47000,47000,47000,47000,5
|
|
20250212,123000,988272500,46950,47050,47050,46950,38
|
|
20250212,122900,986484800,46950,46950,46950,46950,6
|
|
20250212,122800,986203100,46950,46950,47050,46950,37
|
|
20250212,122700,984464200,46900,46900,46900,46900,5
|
|
20250212,122600,984229700,46900,46900,46900,46900,5
|
|
20250212,122500,983995200,46950,46950,46950,46950,1
|
|
20250212,122400,983948250,46850,46850,46850,46850,5
|
|
20250212,122300,983714000,46850,46850,46850,46850,103
|
|
20250212,122200,978888450,46850,46850,46850,46850,403
|
|
20250212,122100,960007900,46850,46950,47100,46800,1446
|
|
20250212,122000,892079350,46950,46800,46950,46750,2068
|
|
20250212,121900,795206950,46750,46750,46750,46750,13
|
|
20250212,121800,794599200,46750,46750,46750,46750,5
|
|
20250212,121700,794365450,46750,46750,46750,46750,6
|
|
20250212,121600,794084950,46750,46750,46750,46750,2
|
|
20250212,121500,793991450,46800,46750,46800,46750,18
|
|
20250212,121400,793149200,46750,46750,46750,46750,2
|
|
20250212,121300,793055700,46750,46750,46750,46750,5
|
|
20250212,121200,792821950,46700,46700,46700,46700,2
|
|
20250212,121100,792728550,46800,46700,46800,46700,35
|
|
20250212,121000,791091050,46700,46700,46700,46700,6
|
|
20250212,120900,790810850,46700,46700,46700,46700,50
|
|
20250212,120800,788475850,46700,46700,46700,46700,5
|
|
20250212,120700,788242350,46700,46800,46800,46700,18
|
|
20250212,120600,787400150,46700,46700,46700,46700,6
|
|
20250212,120500,787119950,46700,46700,46700,46700,2
|
|
20250212,120400,787026550,46700,46700,46700,46700,6
|
|
20250212,120300,786746350,46700,46700,46700,46700,0
|
|
20250212,120200,786746350,46700,46700,46700,46700,5
|
|
20250212,120100,786512850,46700,46700,46750,46700,7
|
|
20250212,120000,786185850,46700,46750,46750,46700,27
|
|
20250212,115900,784923700,46700,46700,46700,46700,5
|
|
20250212,115800,784690200,46700,46700,46700,46700,4
|
|
20250212,115700,784503400,46700,46850,46850,46700,19
|
|
20250212,115600,783613700,46700,46800,46800,46700,13
|
|
20250212,115500,783005500,46700,46700,46800,46700,86
|
|
20250212,115400,778981600,46700,46700,46700,46700,2
|
|
20250212,115300,778888200,46700,46750,46800,46700,31
|
|
20250212,115200,777438400,46700,46700,46700,46700,6
|
|
20250212,115100,777158200,46800,46700,46800,46700,18
|
|
20250212,115000,776316000,46800,46700,46800,46700,20
|
|
20250212,114900,775380300,46700,46800,46800,46700,19
|
|
20250212,114800,774491300,46800,46700,46800,46700,9
|
|
20250212,114700,774070600,46700,46700,46700,46700,2
|
|
20250212,114600,773977200,46700,46700,46700,46700,5
|
|
20250212,114500,773743700,46700,46700,46700,46700,61
|
|
20250212,114400,770895000,46800,46800,46800,46800,14
|
|
20250212,114300,770239800,46700,46700,46800,46700,19
|
|
20250212,114200,769351100,46700,46800,46800,46700,18
|
|
20250212,114100,768508900,46650,46650,46650,46650,5
|
|
20250212,114000,768275650,46850,46850,46850,46650,35
|
|
20250212,113900,766636300,46650,46850,46850,46650,7
|
|
20250212,113800,766309550,46850,46650,46850,46650,1972
|
|
20250212,113700,674071850,46650,46650,46650,46650,5
|
|
20250212,113600,673838600,46650,46650,46650,46650,11
|
|
20250212,113500,673325450,46650,46650,46650,46650,2
|
|
20250212,113400,673232150,46650,46650,46650,46650,5
|
|
20250212,113300,672998900,46650,46650,46650,46650,11
|
|
20250212,113200,672485750,46650,46650,46650,46650,20
|
|
20250212,113100,671552750,46650,46650,46650,46650,0
|
|
20250212,113000,671552750,46650,46650,46650,46650,5
|
|
20250212,112900,671319500,46650,46650,46650,46650,2
|
|
20250212,112800,671226200,46650,46700,46700,46650,35
|
|
20250212,112700,669591950,46700,46700,46700,46700,206
|
|
20250212,112600,659971750,46700,46700,46700,46700,2
|
|
20250212,112500,659878350,46700,46750,46750,46700,4
|
|
20250212,112400,659691500,46700,46700,46700,46700,3
|
|
20250212,112300,659551400,46700,46700,46750,46650,18
|
|
20250212,112200,658710750,46650,46700,46700,46650,104
|
|
20250212,112100,653859050,46650,46650,46750,46650,6
|
|
20250212,112000,653579050,46600,46600,46600,46600,3
|
|
20250212,111900,653439250,46600,46600,46600,46600,3
|
|
20250212,111800,653299450,46600,46700,46700,46600,105
|
|
20250212,111700,648396450,46700,46700,46700,46700,2
|
|
20250212,111600,648303050,46700,46700,46700,46700,205
|
|
20250212,111500,638729550,46750,46700,46750,46700,112
|
|
20250212,111400,633498650,46700,46700,46800,46700,180
|
|
20250212,111300,625090250,46700,46700,46700,46700,102
|
|
20250212,111200,620326850,46700,46800,46800,46700,18
|
|
20250212,111100,619484750,46700,46700,46800,46700,21
|
|
20250212,111000,618502450,46700,46850,46850,46700,17
|
|
20250212,110900,617706300,46800,46800,46850,46550,404
|
|
20250212,110800,598788300,46750,46500,46800,46500,172
|
|
20250212,110700,590741600,46450,46450,46800,46450,719
|
|
20250212,110600,557136850,46400,46400,46400,46400,0
|
|
20250212,110500,557136850,46400,46650,46650,46400,7
|
|
20250212,110400,556811550,46650,46450,46700,46400,1649
|
|
20250212,110300,479989550,46350,46350,46350,46350,5
|
|
20250212,110200,479757800,46350,46350,46350,46350,5
|
|
20250212,110100,479526050,46350,46350,46350,46350,0
|
|
20250212,110000,479526050,46350,46350,46350,46350,3
|
|
20250212,105900,479387000,46350,46350,46350,46350,0
|
|
20250212,105800,479387000,46350,46450,46450,46350,29
|
|
20250212,105700,478040250,46400,46400,46400,46400,10
|
|
20250212,105600,477576250,46350,46350,46350,46350,3
|
|
20250212,105500,477437200,46500,46500,46500,46500,29
|
|
20250212,105400,476088700,46350,46500,46500,46350,18
|
|
20250212,105300,475252150,46350,46350,46350,46350,3
|
|
20250212,105200,475113100,46350,46350,46350,46350,0
|
|
20250212,105100,475113100,46350,46350,46350,46350,3
|
|
20250212,105000,474974050,46350,46350,46350,46350,0
|
|
20250212,104900,474974050,46350,46350,46350,46350,4
|
|
20250212,104800,474788650,46350,46350,46350,46350,100
|
|
20250212,104700,470153650,46350,46350,46350,46350,7
|
|
20250212,104600,469829200,46350,46350,46350,46350,3
|
|
20250212,104500,469690150,46350,46350,46350,46350,13
|
|
20250212,104400,469087600,46350,46350,46350,46350,203
|
|
20250212,104300,459678550,46350,46350,46350,46350,4
|
|
20250212,104200,459493150,46350,46350,46350,46350,3
|
|
20250212,104100,459354100,46350,46350,46350,46350,3
|
|
20250212,104000,459215050,46350,46350,46350,46350,3
|
|
20250212,103900,459076000,46500,46350,46500,46350,7
|
|
20250212,103800,458751100,46350,46350,46350,46350,3
|
|
20250212,103700,458612050,46300,46300,46300,46300,103
|
|
20250212,103600,453843150,46300,46350,46350,46300,504
|
|
20250212,103500,430482950,46350,46350,46350,46350,103
|
|
20250212,103400,425708900,46350,46350,46350,46350,3
|
|
20250212,103300,425569850,46400,46400,46400,46400,3
|
|
20250212,103200,425430650,46400,46400,46400,46400,4
|
|
20250212,103100,425245050,46400,46400,46400,46400,3
|
|
20250212,103000,425105850,46400,46400,46400,46400,3
|
|
20250212,102900,424966650,46400,46550,46550,46400,26
|
|
20250212,102800,423756800,46400,46400,46400,46400,107
|
|
20250212,102700,418792000,46400,46400,46400,46400,14
|
|
20250212,102600,418142400,46400,46400,46400,46400,6
|
|
20250212,102500,417864000,46400,46400,46400,46400,0
|
|
20250212,102400,417864000,46400,46450,46450,46400,39
|
|
20250212,102300,416052600,46450,46450,46450,46450,0
|
|
20250212,102200,416052600,46450,46450,46450,46450,103
|
|
20250212,102100,411268250,46450,46450,46450,46450,8
|
|
20250212,102000,410896650,46450,46450,46650,46450,35
|
|
20250212,101900,409265500,46450,46450,46450,46450,14
|
|
20250212,101800,408615200,46450,46450,46450,46450,0
|
|
20250212,101700,408615200,46450,46450,46450,46450,6
|
|
20250212,101600,408336500,46450,46450,46450,46450,128
|
|
20250212,101500,402390900,46650,46450,46650,46450,408
|
|
20250212,101400,383432100,46450,46450,46450,46450,10
|
|
20250212,101300,382967600,46450,46400,46600,46400,26
|
|
20250212,101200,381757050,46500,46400,46500,46400,88
|
|
20250212,101100,377665350,46500,46500,46500,46500,154
|
|
20250212,101000,370504350,46700,46400,46750,46400,331
|
|
20250212,100900,355080400,46400,46400,46400,46400,3
|
|
20250212,100800,354941200,46400,46650,46650,46400,6
|
|
20250212,100700,354662050,46400,46400,46400,46400,4
|
|
20250212,100600,354476450,46400,46400,46400,46400,3
|
|
20250212,100500,354337250,46650,46600,46650,46600,61
|
|
20250212,100400,351493400,46350,46350,46350,46350,106
|
|
20250212,100300,346580300,46600,46300,46600,46300,1906
|
|
20250212,100200,257849000,46300,46300,46300,46300,5
|
|
20250212,100100,257617500,46300,46300,46300,46300,3
|
|
20250212,100000,257478600,46300,46300,46300,46300,14
|
|
20250212,095900,256830400,46300,46300,46300,46300,3
|
|
20250212,095800,256691500,46300,46300,46300,46300,12
|
|
20250212,095700,256135900,46300,46300,46300,46300,87
|
|
20250212,095600,252107800,46300,46450,46450,46300,23
|
|
20250212,095500,251041400,46300,46300,46300,46300,12
|
|
20250212,095400,250485800,46300,46300,46300,46300,7
|
|
20250212,095300,250161700,46300,46300,46300,46300,8
|
|
20250212,095200,249791300,46300,46300,46300,46300,16
|
|
20250212,095100,249050500,46300,46300,46300,46300,1
|
|
20250212,095000,249004200,46300,46300,46300,46300,11
|
|
20250212,094900,248494900,46300,46300,46300,46300,12
|
|
20250212,094800,247939300,46300,46300,46300,46300,5
|
|
20250212,094700,247707800,46300,46300,46300,46300,113
|
|
20250212,094600,242475900,46300,46300,46400,46300,59
|
|
20250212,094500,239739300,46300,46300,46300,46300,4
|
|
20250212,094400,239554100,46300,46300,46300,46300,9
|
|
20250212,094300,239137400,46300,46300,46300,46300,13
|
|
20250212,094200,238535500,46400,46300,46400,46300,3
|
|
20250212,094100,238396400,46300,46350,46350,46300,12
|
|
20250212,094000,237840750,46350,46300,46350,46300,9
|
|
20250212,093900,237424000,46300,46300,46300,46300,105
|
|
20250212,093800,232562500,46300,46300,46300,46300,8
|
|
20250212,093700,232192100,46500,46300,46500,46300,4
|
|
20250212,093600,232006700,46300,46300,46300,46300,9
|
|
20250212,093500,231590000,46300,46300,46500,46300,57
|
|
20250212,093400,228942100,46500,46250,46500,46250,503
|
|
20250212,093300,205602950,46250,46250,46400,46250,243
|
|
20250212,093200,194359100,46250,46300,46300,46250,112
|
|
20250212,093100,189179050,46300,46300,46300,46250,105
|
|
20250212,093000,184317800,46250,46250,46250,46250,12
|
|
20250212,092900,183762800,46300,46250,46300,46250,19
|
|
20250212,092800,182883950,46250,46250,46250,46250,4
|
|
20250212,092700,182698950,46250,46250,46250,46250,9
|
|
20250212,092600,182282700,46250,46250,46250,46250,9
|
|
20250212,092500,181866450,46500,46500,46500,46500,100
|
|
20250212,092400,177216450,46550,46200,46550,46200,39
|
|
20250212,092300,175406350,46200,46200,46200,46200,8
|
|
20250212,092200,175036750,46200,46200,46200,46200,1
|
|
20250212,092100,174990550,46200,46350,46350,46200,53
|
|
20250212,092000,172535350,46200,46250,46250,46200,59
|
|
20250212,091900,169807150,46250,46250,46250,46250,1
|
|
20250212,091800,169760900,46250,46250,46250,46250,10
|
|
20250212,091700,169298400,46200,46200,46200,46200,1
|
|
20250212,091600,169252200,46200,46350,46350,46200,50
|
|
20250212,091500,166935900,46350,46200,46350,46150,50
|
|
20250212,091400,164621600,46200,46200,46200,46200,101
|
|
20250212,091300,159955400,46200,46200,46200,46200,8
|
|
20250212,091200,159585800,46350,46250,46350,46200,289
|
|
20250212,091100,146203150,46250,46250,46250,46250,1
|
|
20250212,091000,146156900,46250,46250,46350,46250,10
|
|
20250212,090900,145694300,46250,46450,46450,46250,10
|
|
20250212,090800,145231600,46250,46250,46250,46250,1
|
|
20250212,090700,145185350,46250,46250,46250,46250,8
|
|
20250212,090600,144815350,46250,46550,46550,46150,1109
|
|
20250212,090500,93592650,46700,46250,46700,46250,188
|
|
20250212,090400,84820650,46250,46250,46250,46250,9
|
|
20250212,090300,84404400,46250,46500,46550,46250,180
|
|
20250212,090200,76041700,46500,46500,46650,46500,178
|
|
20250212,090100,67761250,46500,46050,46500,46050,289
|
|
20250212,090000,54336800,46050,46050,46150,45900,1180
|