727 lines
41 KiB
CSV
727 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,210400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,210300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,210200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,210100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,210000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,205900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,205800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,205700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,205600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,205500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,205400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,205300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,205200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,205100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,205000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,204900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,204800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,204700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,204600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,204500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,204400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,204300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,204200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,204100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,204000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,203900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,203800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,203700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,203600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,203500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,203400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,203300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,203200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,203100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,203000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,202900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,202800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,202700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,202600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,202500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,202400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,202300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,202200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,202100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,202000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,201900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,201800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,201700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,201600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,201500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,201400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,201300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,201200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,201100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,201000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,200900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,200800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,200700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,200600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,200500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,200400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,200300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,200200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,200100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,200000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,195900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,195800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,195700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,195600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,195500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,195400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,195300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,195200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,195100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,195000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,194900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,194800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,194700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,194600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,194500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,194400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,194300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,194200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,194100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,194000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,193900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,193800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,193700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,193600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,193500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,193400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,193300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,193200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,193100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,193000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,192900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,192800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,192700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,192600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,192500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,192400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,192300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,192200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,192100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,192000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,191900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,191800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,191700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,191600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,191500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,191400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,191300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,191200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,191100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,191000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,190900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,190800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,190700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,190600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,190500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,190400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,190300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,190200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,190100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,190000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,185900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,185800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,185700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,185600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,185500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,185400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,185300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,185200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,185100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,185000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,184900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,184800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,184700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,184600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,184500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,184400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,184300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,184200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,184100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,184000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,183900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,183800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,183700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,183600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,183500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,183400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,183300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,183200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,183100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,183000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,182900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,182800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,182700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,182600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,182500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,182400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,182300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,182200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,182100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,182000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,181900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,181800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,181700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,181600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,181500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,181400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,181300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,181200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,181100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,181000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,180900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,180800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,180700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,180600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,180500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,180400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,180300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,180200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,180100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,180000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,175900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,175800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,175700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,175600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,175500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,175400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,175300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,175200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,175100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,175000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,174900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,174800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,174700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,174600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,174500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,174400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,174300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,174200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,174100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,174000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,173900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,173800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,173700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,173600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,173500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,173400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,173300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,173200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,173100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,173000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,172900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,172800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,172700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,172600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,172500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,172400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,172300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,172200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,172100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,172000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,171900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,171800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,171700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,171600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,171500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,171400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,171300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,171200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,171100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,171000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,170900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,170800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,170700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,170600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,170500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,170400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,170300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,170200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,170100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,170000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,165900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,165800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,165700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,165600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,165500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,165400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,165300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,165200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,165100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,165000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,164900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,164800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,164700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,164600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,164500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,164400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,164300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,164200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,164100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,164000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,163900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,163800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,163700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,163600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,163500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,163400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,163300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,163200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,163100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,163000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,162900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,162800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,162700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,162600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,162500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,162400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,162300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,162200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,162100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,162000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,161900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,161800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,161700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,161600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,161500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,161400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,161300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,161200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,161100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,161000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,160900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,160800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,160700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,160600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,160500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,160400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,160300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,160200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,160100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,160000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,155900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,155800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,155700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,155600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,155500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,155400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,155300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,155200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,155100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,155000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,154900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,154800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,154700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,154600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,154500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,154400,1187694228800,34900,34900,34900,34900,0
|
|
20250213,154300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,154200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,154100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,154000,1187694228800,34900,34900,34900,34900,0
|
|
20250213,153900,1187694228800,34900,34900,34900,34900,0
|
|
20250213,153800,1187694228800,34900,34900,34900,34900,0
|
|
20250213,153700,1187694228800,34900,34900,34900,34900,0
|
|
20250213,153600,1187694228800,34900,34900,34900,34900,0
|
|
20250213,153500,1187694228800,34900,34900,34900,34900,0
|
|
20250213,153400,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,153300,1187694228800,34900,34900,34900,34900,0
|
|
20250213,153200,1187694228800,34900,34900,34900,34900,0
|
|
20250213,153100,1187694228800,34900,34900,34900,34900,0
|
|
20250213,153000,1187694228800,34900,34900,34900,34900,418006
|
|
20250213,152900,1173105819400,34950,34950,34950,34950,0
|
|
20250213,152800,1173105819400,34950,34950,34950,34950,0
|
|
20250213,152700,1173105819400,34950,34950,34950,34950,0
|
|
20250213,152600,1173105819400,34950,34950,34950,34950,0
|
|
20250213,152500,1173105819400,34950,34950,34950,34950,0
|
|
20250213,152400,1173105819400,34950,34950,34950,34950,0
|
|
20250213,152300,1173105819400,34950,34950,34950,34950,0
|
|
20250213,152200,1173105819400,34950,34950,34950,34950,0
|
|
20250213,152100,1173105819400,34950,34950,34950,34950,0
|
|
20250213,152000,1173105819400,34950,34950,34950,34950,0
|
|
20250213,151900,1173105819400,34950,35000,35050,34900,82937
|
|
20250213,151800,1170205606900,35050,35000,35050,34950,67486
|
|
20250213,151700,1167843667000,34950,35100,35100,34950,107771
|
|
20250213,151600,1164069951550,35050,35100,35150,35050,52798
|
|
20250213,151500,1162216477050,35100,35200,35200,35100,72404
|
|
20250213,151400,1159672230650,35200,35150,35200,35150,36603
|
|
20250213,151300,1158384737900,35200,35150,35200,35150,24340
|
|
20250213,151200,1157528652100,35150,35200,35250,35150,22247
|
|
20250213,151100,1156745487600,35250,35200,35250,35150,27686
|
|
20250213,151000,1155770400150,35250,35150,35250,35100,49551
|
|
20250213,150900,1154027665450,35150,35200,35200,35100,29521
|
|
20250213,150800,1152990825400,35200,35250,35250,35150,20177
|
|
20250213,150700,1152280812550,35200,35150,35250,35050,145851
|
|
20250213,150600,1147155461250,35150,35300,35300,35100,44756
|
|
20250213,150500,1145580717100,35250,35300,35350,35250,15572
|
|
20250213,150400,1145031068100,35300,35400,35400,35300,31660
|
|
20250213,150300,1143912216650,35300,35250,35400,35250,51415
|
|
20250213,150200,1142095939950,35250,35200,35300,35150,35999
|
|
20250213,150100,1140827957150,35150,35150,35250,35100,34756
|
|
20250213,150000,1139605657450,35150,35200,35250,35150,31945
|
|
20250213,145900,1138482254950,35200,35150,35250,35150,25232
|
|
20250213,145800,1137593929950,35150,35150,35250,35150,26591
|
|
20250213,145700,1136658631000,35150,35250,35250,35150,24010
|
|
20250213,145600,1135813836200,35200,35250,35300,35200,32401
|
|
20250213,145500,1134672218850,35200,35250,35300,35200,11031
|
|
20250213,145400,1134283658000,35250,35250,35300,35200,25523
|
|
20250213,145300,1133384084600,35250,35200,35300,35150,22429
|
|
20250213,145200,1132593767550,35200,35250,35300,35200,17534
|
|
20250213,145100,1131976223700,35250,35300,35350,35250,17871
|
|
20250213,145000,1131345864450,35350,35300,35350,35200,21724
|
|
20250213,144900,1130579286550,35200,35150,35300,35100,24745
|
|
20250213,144800,1129707927600,35150,35250,35300,35100,32885
|
|
20250213,144700,1128551004100,35250,35300,35300,35250,14271
|
|
20250213,144600,1128047915800,35250,35250,35350,35250,12699
|
|
20250213,144500,1127600013350,35300,35150,35350,35150,28503
|
|
20250213,144400,1126594743950,35150,35250,35300,35150,43202
|
|
20250213,144300,1125073252000,35250,35400,35450,35250,21425
|
|
20250213,144200,1124315848900,35400,35450,35500,35400,13538
|
|
20250213,144100,1123836077400,35500,35400,35500,35400,14711
|
|
20250213,144000,1123314606200,35400,35450,35500,35400,12154
|
|
20250213,143900,1122883790050,35500,35350,35500,35350,22542
|
|
20250213,143800,1122084796500,35400,35350,35450,35350,32705
|
|
20250213,143700,1120927438000,35400,35350,35400,35350,12291
|
|
20250213,143600,1120492908300,35350,35350,35400,35350,16094
|
|
20250213,143500,1119923919950,35400,35300,35400,35300,20391
|
|
20250213,143400,1119203015000,35300,35350,35400,35300,41376
|
|
20250213,143300,1117740693500,35350,35400,35450,35350,17346
|
|
20250213,143200,1117126793250,35400,35450,35450,35350,15230
|
|
20250213,143100,1116587622450,35400,35450,35500,35350,20581
|
|
20250213,143000,1115858525100,35450,35400,35500,35400,24867
|
|
20250213,142900,1114977510450,35400,35350,35450,35300,21322
|
|
20250213,142800,1114222695150,35350,35450,35500,35300,31678
|
|
20250213,142700,1113102214950,35450,35550,35600,35400,28514
|
|
20250213,142600,1112090622350,35550,35600,35600,35500,20139
|
|
20250213,142500,1111374694900,35550,35550,35650,35500,21489
|
|
20250213,142400,1110610282950,35550,35700,35750,35500,39951
|
|
20250213,142300,1109186520850,35700,35600,35700,35500,57579
|
|
20250213,142200,1107136247450,35600,35550,35600,35500,19040
|
|
20250213,142100,1106459161700,35550,35600,35600,35500,33977
|
|
20250213,142000,1105251538600,35600,35500,35650,35500,67701
|
|
20250213,141900,1102842557550,35500,35500,35550,35500,17220
|
|
20250213,141800,1102230974200,35500,35400,35550,35400,44914
|
|
20250213,141700,1100638986100,35400,35500,35550,35400,28134
|
|
20250213,141600,1099641171750,35550,35500,35550,35450,18479
|
|
20250213,141500,1098984851600,35500,35500,35550,35450,53403
|
|
20250213,141400,1097090414900,35450,35450,35500,35400,16961
|
|
20250213,141300,1096489140050,35400,35450,35500,35400,41631
|
|
20250213,141200,1095012477650,35450,35300,35450,35250,55442
|
|
20250213,141100,1093051884900,35350,35300,35350,35300,26263
|
|
20250213,141000,1092124126000,35300,35200,35350,35200,36045
|
|
20250213,140900,1090852692350,35200,35150,35250,35150,27771
|
|
20250213,140800,1089875192150,35200,35150,35200,35100,17053
|
|
20250213,140700,1089276008300,35200,35100,35200,35050,21114
|
|
20250213,140600,1088533979550,35050,35150,35150,35050,24472
|
|
20250213,140500,1087675583600,35150,35050,35150,35000,31898
|
|
20250213,140400,1086557197850,35050,35050,35150,35050,66650
|
|
20250213,140300,1084217225300,35050,35000,35100,34900,48488
|
|
20250213,140200,1082520648800,35000,34950,35000,34850,92835
|
|
20250213,140100,1079277161700,34950,35050,35100,34950,115816
|
|
20250213,140000,1075222117800,35050,35200,35250,35050,70383
|
|
20250213,135900,1072750327750,35150,35350,35400,35150,101933
|
|
20250213,135800,1069159427850,35300,35300,35400,35300,22854
|
|
20250213,135700,1068351836450,35300,35300,35350,35250,22156
|
|
20250213,135600,1067569769750,35300,35300,35350,35300,34506
|
|
20250213,135500,1066351341950,35300,35350,35400,35300,27753
|
|
20250213,135400,1065370330350,35400,35350,35400,35300,60359
|
|
20250213,135300,1063236113900,35350,35550,35550,35350,52357
|
|
20250213,135200,1061381074350,35550,35550,35600,35500,25319
|
|
20250213,135100,1060481017850,35550,35500,35600,35450,27715
|
|
20250213,135000,1059496122550,35450,35400,35500,35400,28929
|
|
20250213,134900,1058470930300,35400,35500,35550,35400,40216
|
|
20250213,134800,1057045227350,35500,35500,35550,35450,40318
|
|
20250213,134700,1055614188900,35550,35450,35600,35450,33260
|
|
20250213,134600,1054432196350,35450,35700,35750,35450,109588
|
|
20250213,134500,1050534625200,35700,35750,35800,35700,17504
|
|
20250213,134400,1049909103400,35750,35800,35850,35750,22844
|
|
20250213,134300,1049091288150,35850,35900,35900,35800,14146
|
|
20250213,134200,1048584060200,35850,35850,35950,35800,54021
|
|
20250213,134100,1046644875950,35850,35700,35850,35700,33071
|
|
20250213,134000,1045461457150,35700,35650,35750,35650,28599
|
|
20250213,133900,1044440937550,35650,35800,35800,35650,33682
|
|
20250213,133800,1043237467950,35800,35750,35800,35700,32472
|
|
20250213,133700,1042076187200,35750,35650,35750,35650,29593
|
|
20250213,133600,1041019763300,35650,35650,35700,35600,11764
|
|
20250213,133500,1040600174650,35650,35550,35700,35500,66189
|
|
20250213,133400,1038245616050,35600,35650,35700,35550,63121
|
|
20250213,133300,1035996949250,35650,35700,35750,35650,26016
|
|
20250213,133200,1035068597450,35700,35700,35800,35700,21955
|
|
20250213,133100,1034284280550,35700,35650,35750,35600,36705
|
|
20250213,133000,1032975229050,35650,35850,35900,35650,37598
|
|
20250213,132900,1031630841250,35900,35650,35950,35650,42026
|
|
20250213,132800,1030125817900,35650,35800,35950,35600,175849
|
|
20250213,132700,1023845796150,35850,36050,36200,35800,126383
|
|
20250213,132600,1019295815750,36050,35950,36100,35900,40476
|
|
20250213,132500,1017838273900,35950,35950,36000,35900,24075
|
|
20250213,132400,1016972655950,35900,35950,36000,35900,36335
|
|
20250213,132300,1015666614350,35950,35800,36000,35800,40607
|
|
20250213,132200,1014208917750,35800,35950,35950,35800,47767
|
|
20250213,132100,1012494380650,35950,36100,36200,35900,254925
|
|
20250213,132000,1003295249450,36100,35850,36100,35850,148741
|
|
20250213,131900,997936268200,35850,35800,35900,35800,23694
|
|
20250213,131800,997086976300,35850,35700,35850,35650,37175
|
|
20250213,131700,995758573450,35650,35800,35800,35600,67367
|
|
20250213,131600,993355476550,35800,35950,35950,35750,59797
|
|
20250213,131500,991212145950,35950,36000,36100,35900,90736
|
|
20250213,131400,987944323750,36000,35850,36050,35800,70523
|
|
20250213,131300,985410394400,35800,35800,35900,35700,61522
|
|
20250213,131200,983208991750,35850,35800,35900,35750,48168
|
|
20250213,131100,981482184650,35800,35900,35950,35700,106947
|
|
20250213,131000,977652330000,35900,35850,36100,35800,286425
|
|
20250213,130900,967348440650,35850,36000,36000,35800,124708
|
|
20250213,130800,962870990500,36000,35750,36000,35750,187317
|
|
20250213,130700,956148126500,35750,35650,35800,35650,73748
|
|
20250213,130600,953513594800,35700,35550,35700,35350,59729
|
|
20250213,130500,951389274600,35550,35600,35650,35500,41371
|
|
20250213,130400,949917687350,35650,35550,35650,35550,35803
|
|
20250213,130300,948642099650,35600,35500,35600,35500,23103
|
|
20250213,130200,947821234300,35550,35400,35550,35300,55139
|
|
20250213,130100,945866160950,35400,35500,35500,35400,28926
|
|
20250213,130000,944840653550,35450,35600,35650,35450,39889
|
|
20250213,125900,943422290150,35600,35650,35700,35550,45615
|
|
20250213,125800,941797538700,35650,35600,35650,35450,79867
|
|
20250213,125700,938956170900,35600,35550,35650,35550,54821
|
|
20250213,125600,937004460750,35600,35550,35650,35500,73839
|
|
20250213,125500,934376950250,35550,35500,35550,35450,40918
|
|
20250213,125400,932923172200,35500,35250,35500,35250,76239
|
|
20250213,125300,930224166150,35250,35250,35300,35200,14171
|
|
20250213,125200,929724673400,35200,35200,35250,35200,6067
|
|
20250213,125100,929511046350,35250,35200,35250,35200,11857
|
|
20250213,125000,929093568150,35200,35150,35250,35150,33012
|
|
20250213,124900,927932456100,35200,35200,35200,35150,9866
|
|
20250213,124800,927585368750,35150,35200,35250,35150,8771
|
|
20250213,124700,927276650650,35200,35200,35250,35150,19877
|
|
20250213,124600,926577116300,35200,35250,35300,35200,8403
|
|
20250213,124500,926281143150,35250,35350,35400,35250,16064
|
|
20250213,124400,925713808700,35350,35300,35400,35250,18569
|
|
20250213,124300,925057757800,35250,35250,35350,35250,15430
|
|
20250213,124200,924513183550,35300,35250,35350,35250,15975
|
|
20250213,124100,923949313350,35250,35350,35400,35250,34979
|
|
20250213,124000,922713025250,35300,35300,35400,35150,39664
|
|
20250213,123900,921314404300,35300,35500,35550,35300,110607
|
|
20250213,123800,917396474100,35500,35400,35500,35350,65393
|
|
20250213,123700,915080276950,35350,35300,35400,35250,52198
|
|
20250213,123600,913237330550,35300,35250,35350,35250,50867
|
|
20250213,123500,911441289400,35300,35150,35300,35150,69837
|
|
20250213,123400,908979438650,35200,35050,35200,35050,42214
|
|
20250213,123300,907496908600,35100,35100,35100,35050,7085
|
|
20250213,123200,907248426900,35050,35100,35100,35000,15093
|
|
20250213,123100,906719355500,35050,35050,35150,35000,36815
|
|
20250213,123000,905427981150,35050,35050,35100,35000,20861
|
|
20250213,122900,904696526150,35050,34950,35050,34950,27983
|
|
20250213,122800,903716894700,35000,34950,35000,34950,19074
|
|
20250213,122700,903049526650,34950,35000,35000,34900,14157
|
|
20250213,122600,902554665850,34950,34900,35000,34900,9327
|
|
20250213,122500,902228625300,34900,34900,35000,34900,28049
|
|
20250213,122400,901248519000,34850,34900,34950,34850,12094
|
|
20250213,122300,900826240700,34950,34800,34950,34800,21338
|
|
20250213,122200,900081761800,34800,34800,34850,34750,14632
|
|
20250213,122100,899572420900,34800,34850,34900,34800,15754
|
|
20250213,122000,899023757700,34850,34900,34950,34850,8694
|
|
20250213,121900,898720381400,34900,34900,34950,34850,12196
|
|
20250213,121800,898294874000,34900,34800,34900,34800,9701
|
|
20250213,121700,897956883550,34800,34800,34900,34800,5587
|
|
20250213,121600,897762296000,34800,34950,34950,34800,21593
|
|
20250213,121500,897008865000,34900,34750,34950,34750,22824
|
|
20250213,121400,896212716700,34750,34750,34800,34750,17364
|
|
20250213,121300,895609011800,34750,34850,34900,34750,20447
|
|
20250213,121200,894897283600,34900,34900,34900,34800,24392
|
|
20250213,121100,894047055450,34900,34750,34900,34750,28415
|
|
20250213,121000,893057219450,34800,34650,34800,34650,23809
|
|
20250213,120900,892230735650,34700,34650,34700,34600,28219
|
|
20250213,120800,891252674950,34650,34650,34700,34600,25921
|
|
20250213,120700,890354645450,34650,34600,34700,34550,52679
|
|
20250213,120600,888531271350,34600,34750,34750,34600,76632
|
|
20250213,120500,885875157500,34700,34850,34850,34700,37223
|
|
20250213,120400,884580752100,34850,34650,34850,34650,54311
|
|
20250213,120300,882694779300,34700,34800,34850,34650,115516
|
|
20250213,120200,878679848900,34800,34950,34950,34800,62289
|
|
20250213,120100,876508002400,34950,34950,35000,34900,27267
|
|
20250213,120000,875555587250,35000,35000,35050,34950,8255
|
|
20250213,115900,875266870500,34950,35100,35100,34950,14490
|
|
20250213,115800,874759546400,35050,35150,35150,35050,11625
|
|
20250213,115700,874351462450,35150,35050,35150,35050,16036
|
|
20250213,115600,873788369750,35100,34950,35100,34900,26673
|
|
20250213,115500,872854610900,34950,35050,35050,34950,27924
|
|
20250213,115400,871877672950,35000,35100,35100,35000,14147
|
|
20250213,115300,871382373950,35100,34950,35100,34900,49157
|
|
20250213,115200,869662982550,34950,35000,35050,34950,33233
|
|
20250213,115100,868500409550,35000,35050,35100,35000,17635
|
|
20250213,115000,867882742900,35050,35100,35150,35000,67938
|
|
20250213,114900,865501651250,35100,35100,35150,35100,11783
|
|
20250213,114800,865087945700,35100,35000,35150,35000,12886
|
|
20250213,114700,864635592850,35050,35050,35100,35000,15397
|
|
20250213,114600,864095833750,35050,35050,35100,35050,6629
|
|
20250213,114500,863863374700,35100,35100,35100,35050,15974
|
|
20250213,114400,863303212150,35100,35000,35100,35000,87132
|
|
20250213,114300,860252655800,35000,35050,35100,35000,30283
|
|
20250213,114200,859191744300,35100,35050,35100,35050,11481
|
|
20250213,114100,858789143550,35050,35100,35150,35050,10443
|
|
20250213,114000,858422646850,35150,35100,35150,35050,18019
|
|
20250213,113900,857790486750,35050,35050,35150,35050,18822
|
|
20250213,113800,857130333400,35100,35050,35100,35050,38865
|
|
20250213,113700,855767704750,35100,35150,35200,35050,34933
|
|
20250213,113600,854541403200,35150,35150,35250,35100,21327
|
|
20250213,113500,853791274950,35150,35150,35200,35050,30009
|
|
20250213,113400,852737639600,35150,35200,35200,35100,17626
|
|
20250213,113300,852118423900,35200,35150,35200,35050,39360
|
|
20250213,113200,850736251350,35150,35150,35150,35100,14588
|
|
20250213,113100,850224013050,35150,35250,35300,35100,35004
|
|
20250213,113000,848992362350,35250,35300,35300,35250,8931
|
|
20250213,112900,848677279600,35250,35200,35350,35200,35644
|
|
20250213,112800,847419639600,35200,35250,35300,35100,42676
|
|
20250213,112700,845918701700,35250,35200,35300,35200,16500
|
|
20250213,112600,845337104300,35250,35200,35250,35150,13176
|
|
20250213,112500,844873346000,35200,35200,35250,35150,25987
|
|
20250213,112400,843958675200,35200,35200,35250,35150,17110
|
|
20250213,112300,843356116050,35200,35150,35250,35150,24129
|
|
20250213,112200,842506696650,35150,35250,35250,35150,22153
|
|
20250213,112100,841726644900,35200,35100,35250,35100,17602
|
|
20250213,112000,841107475550,35100,35000,35150,35000,44482
|
|
20250213,111900,839548513150,35000,35200,35300,35000,83354
|
|
20250213,111800,836620297000,35200,35200,35250,35150,11805
|
|
20250213,111700,836204653050,35200,35250,35350,35150,37629
|
|
20250213,111600,834879092250,35300,35150,35300,35100,39688
|
|
20250213,111500,833481343600,35150,35250,35250,35100,41208
|
|
20250213,111400,832032761550,35200,35100,35200,35050,47777
|
|
20250213,111300,830352857300,35100,35200,35250,35000,92403
|
|
20250213,111200,827109785250,35250,35450,35450,35200,87607
|
|
20250213,111100,824017750450,35400,35450,35550,35400,29841
|
|
20250213,111000,822959460950,35450,35500,35550,35400,30014
|
|
20250213,110900,821895439700,35500,35500,35550,35450,11956
|
|
20250213,110800,821471075350,35500,35500,35550,35450,20100
|
|
20250213,110700,820757133600,35500,35450,35600,35400,26843
|
|
20250213,110600,819804093200,35450,35400,35500,35350,57018
|
|
20250213,110500,817783911850,35400,35600,35600,35400,57584
|
|
20250213,110400,815740918250,35550,35700,35700,35550,28892
|
|
20250213,110300,814711465550,35700,35550,35700,35550,21840
|
|
20250213,110200,813933331450,35600,35650,35700,35550,29331
|
|
20250213,110100,812888611550,35700,35600,35750,35600,38120
|
|
20250213,110000,811528429100,35600,35500,35650,35500,23537
|
|
20250213,105900,810691808100,35500,35600,35650,35500,35690
|
|
20250213,105800,809422160950,35550,35550,35600,35450,44750
|
|
20250213,105700,807832045950,35550,35500,35650,35500,45277
|
|
20250213,105600,806222273900,35500,35800,35850,35500,117650
|
|
20250213,105500,802026074400,35800,35750,35850,35700,47706
|
|
20250213,105400,800318667900,35800,35800,35800,35600,82683
|
|
20250213,105300,797366250300,35800,35800,35900,35700,120472
|
|
20250213,105200,793053603950,35750,35800,35850,35650,111412
|
|
20250213,105100,789071184650,35800,35500,35900,35500,257347
|
|
20250213,105000,779871230800,35550,35400,35550,35350,144863
|
|
20250213,104900,774734488450,35400,35300,35400,35250,33358
|
|
20250213,104800,773555576850,35300,35350,35350,35250,26733
|
|
20250213,104700,772611628200,35350,35300,35450,35300,83578
|
|
20250213,104600,769654257650,35300,35300,35350,35250,47776
|
|
20250213,104500,767967709400,35250,35150,35300,35150,30295
|
|
20250213,104400,766900481050,35200,35100,35250,35050,40070
|
|
20250213,104300,765491032300,35100,35200,35200,35050,24873
|
|
20250213,104200,764617797150,35150,35300,35300,35150,39641
|
|
20250213,104100,763220814400,35250,35150,35300,35150,71843
|
|
20250213,104000,760688835000,35150,34950,35200,34950,27872
|
|
20250213,103900,759710701050,35000,34950,35000,34900,28489
|
|
20250213,103800,758714864450,34900,34950,35000,34900,19063
|
|
20250213,103700,758049030350,34950,34950,35000,34900,26704
|
|
20250213,103600,757116218100,34950,34850,35000,34800,35572
|
|
20250213,103500,755875296800,34850,34850,35000,34800,72856
|
|
20250213,103400,753334638150,34900,35250,35300,34850,95927
|
|
20250213,103300,749978149900,35250,35250,35300,35200,23965
|
|
20250213,103200,749133204700,35250,35350,35350,35200,97006
|
|
20250213,103100,745710335850,35300,35300,35350,35250,63063
|
|
20250213,103000,743484505400,35300,35100,35350,35050,86499
|
|
20250213,102900,740437101600,35150,34900,35150,34850,42328
|
|
20250213,102800,738955143200,34850,34950,35000,34850,43019
|
|
20250213,102700,737452846300,35000,34950,35100,34900,38982
|
|
20250213,102600,736089122200,34950,34950,35000,34950,22622
|
|
20250213,102500,735298262550,34950,34950,35100,34950,44618
|
|
20250213,102400,733736000800,34950,35050,35100,34950,36164
|
|
20250213,102300,732470850750,35050,35050,35100,35050,18900
|
|
20250213,102200,731808204700,35050,35050,35100,35000,13557
|
|
20250213,102100,731332928100,35050,34900,35100,34900,29259
|
|
20250213,102000,730308700600,34900,35050,35100,34900,51703
|
|
20250213,101900,728498463750,35100,35150,35300,35050,56591
|
|
20250213,101800,726508805050,35150,35200,35300,35150,37617
|
|
20250213,101700,725184426600,35200,35250,35300,35150,44110
|
|
20250213,101600,723631230900,35250,35400,35500,35150,107641
|
|
20250213,101500,719825197500,35350,35050,35450,35050,90990
|
|
20250213,101400,716606529900,35100,35200,35250,35050,49045
|
|
20250213,101300,714884159250,35250,35250,35400,35150,87353
|
|
20250213,101200,711801225900,35250,35200,35300,35150,53801
|
|
20250213,101100,709907232300,35200,35050,35200,34950,68825
|
|
20250213,101000,707491991800,35050,35150,35200,35000,33552
|
|
20250213,100900,706314430300,35200,35250,35300,35100,70654
|
|
20250213,100800,703828695050,35300,35200,35400,35150,171513
|
|
20250213,100700,697777301300,35200,34900,35200,34850,147740
|
|
20250213,100600,692598486850,34900,34900,35000,34850,49805
|
|
20250213,100500,690859218800,34900,34750,34900,34600,108143
|
|
20250213,100400,687107102450,34700,34900,34950,34700,47551
|
|
20250213,100300,685453283700,34900,34700,35050,34650,88235
|
|
20250213,100200,682374424550,34750,34900,34950,34700,45328
|
|
20250213,100100,680795921300,34900,34850,35050,34600,178072
|
|
20250213,100000,674602631000,34850,35100,35100,34850,61020
|
|
20250213,095900,672470937600,35100,34900,35100,34900,38370
|
|
20250213,095800,671126121450,34950,35100,35150,34850,94482
|
|
20250213,095700,667821836300,35100,35100,35150,35050,37123
|
|
20250213,095600,666518562950,35150,35250,35250,35050,76425
|
|
20250213,095500,663831459800,35200,35100,35350,35100,149925
|
|
20250213,095400,658549384450,35150,35000,35150,34950,64224
|
|
20250213,095300,656294952000,35000,35100,35200,34950,107841
|
|
20250213,095200,652513236550,35150,34900,35150,34800,96929
|
|
20250213,095100,649121753300,34850,34750,34950,34600,143240
|
|
20250213,095000,644151367400,34750,34800,35050,34750,112726
|
|
20250213,094900,640218673500,34800,34800,34900,34750,76631
|
|
20250213,094800,637551227950,34800,35200,35250,34700,155875
|
|
20250213,094700,632108364500,35200,35150,35350,35100,163135
|
|
20250213,094600,626358613350,35150,34700,35200,34650,242285
|
|
20250213,094500,617881474750,34650,34950,35000,34550,353261
|
|
20250213,094400,605615527800,34950,35150,35250,34850,256610
|
|
20250213,094300,596631468600,35100,35100,35300,35050,158749
|
|
20250213,094200,591048403550,35100,35250,35250,34900,417878
|
|
20250213,094100,576404439600,35250,35600,35750,35200,270078
|
|
20250213,094000,566803077450,35550,36200,36300,35450,403748
|
|
20250213,093900,552340707250,36250,36150,36450,36100,159251
|
|
20250213,093800,546556385200,36150,36050,36400,35900,158272
|
|
20250213,093700,540821956100,36000,36050,36450,35650,396988
|
|
20250213,093600,526497192300,36000,35650,36200,35650,301837
|
|
20250213,093500,515632028600,35700,36500,36550,35400,601306
|
|
20250213,093400,494075675850,36500,36250,36900,36250,388979
|
|
20250213,093300,479834421400,36250,36950,37500,36150,1138132
|
|
20250213,093200,437802282600,37000,36500,37000,36500,468363
|
|
20250213,093100,420604286100,36400,36400,36400,36400,0
|
|
20250213,093000,420604286100,36400,36350,36400,36250,236864
|
|
20250213,092900,411994774200,36350,35900,36400,35750,623405
|
|
20250213,092800,389510483950,35900,35450,35950,35400,693408
|
|
20250213,092700,364745481700,35450,34750,35500,34700,660527
|
|
20250213,092600,341560098750,34800,34550,34800,34400,202489
|
|
20250213,092500,334553448600,34600,34550,34700,34450,159360
|
|
20250213,092400,329045462700,34600,34600,34850,34400,390337
|
|
20250213,092300,315519778100,34600,34050,34600,34000,208325
|
|
20250213,092200,308369172800,34050,34150,34200,34000,189568
|
|
20250213,092100,301907348400,34150,34250,34350,34100,146602
|
|
20250213,092000,296894037950,34250,34550,34600,34200,236800
|
|
20250213,091900,288758712400,34600,34400,34650,34300,300781
|
|
20250213,091800,278369727100,34400,34350,34550,34200,263108
|
|
20250213,091700,269321472950,34350,34300,34600,34250,496845
|
|
20250213,091600,252204780950,34300,33800,34350,33800,305967
|
|
20250213,091500,241773971850,33850,34100,34150,33800,176544
|
|
20250213,091400,235784131150,34050,34250,34400,33850,345563
|
|
20250213,091300,224019275400,34200,34100,34550,34050,528444
|
|
20250213,091200,205886623850,34100,33900,34150,33850,201797
|
|
20250213,091100,199018319700,33850,34350,34350,33550,505263
|
|
20250213,091000,181865635250,34300,34000,34400,33800,454557
|
|
20250213,090900,166384177400,33950,33800,34400,33750,788540
|
|
20250213,090800,139522369750,33800,33050,34050,33050,784846
|
|
20250213,090700,113135834050,33050,32950,33100,32800,275753
|
|
20250213,090600,104046707050,32950,32950,33000,32850,156299
|
|
20250213,090500,98897903950,32950,32500,33000,32450,249315
|
|
20250213,090400,90731773550,32550,32900,33000,32500,249627
|
|
20250213,090300,82566619150,32850,33100,33150,32750,255981
|
|
20250213,090200,74135230350,33100,32950,33100,32500,488257
|
|
20250213,090100,58115355450,32950,33200,33250,32800,667341
|
|
20250213,090000,36120369900,33150,33100,33250,32850,1091849
|