584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,184100,3922596600,29500,29500,29500,29500,1720
|
|
20250217,184000,3922596600,29500,29500,29500,29500,0
|
|
20250217,183900,3922596600,29500,29500,29500,29500,0
|
|
20250217,183800,3922596600,29500,29500,29500,29500,0
|
|
20250217,183700,3922596600,29500,29500,29500,29500,0
|
|
20250217,183600,3922596600,29500,29500,29500,29500,0
|
|
20250217,183500,3922596600,29500,29500,29500,29500,0
|
|
20250217,183400,3922596600,29500,29500,29500,29500,0
|
|
20250217,183300,3922596600,29500,29500,29500,29500,0
|
|
20250217,183200,3922596600,29500,29500,29500,29500,0
|
|
20250217,183100,3922596600,29500,29500,29500,29500,0
|
|
20250217,183000,3922596600,29500,29500,29500,29500,0
|
|
20250217,182900,3922596600,29500,29500,29500,29500,0
|
|
20250217,182800,3922596600,29500,29500,29500,29500,0
|
|
20250217,182700,3922596600,29500,29500,29500,29500,0
|
|
20250217,182600,3922596600,29500,29500,29500,29500,0
|
|
20250217,182500,3922596600,29500,29500,29500,29500,0
|
|
20250217,182400,3922596600,29500,29500,29500,29500,0
|
|
20250217,182300,3922596600,29500,29500,29500,29500,0
|
|
20250217,182200,3922596600,29500,29500,29500,29500,0
|
|
20250217,182100,3922596600,29500,29500,29500,29500,0
|
|
20250217,182000,3922596600,29500,29500,29500,29500,0
|
|
20250217,181900,3922596600,29500,29500,29500,29500,0
|
|
20250217,181800,3922596600,29500,29500,29500,29500,0
|
|
20250217,181700,3922596600,29500,29500,29500,29500,0
|
|
20250217,181600,3922596600,29500,29500,29500,29500,0
|
|
20250217,181500,3922596600,29500,29500,29500,29500,0
|
|
20250217,181400,3922596600,29500,29500,29500,29500,0
|
|
20250217,181300,3922596600,29500,29500,29500,29500,0
|
|
20250217,181200,3922596600,29500,29500,29500,29500,0
|
|
20250217,181100,3922596600,29500,29500,29500,29500,1720
|
|
20250217,181000,3922596600,29500,29500,29500,29500,0
|
|
20250217,180900,3922596600,29500,29500,29500,29500,0
|
|
20250217,180800,3922596600,29500,29500,29500,29500,0
|
|
20250217,180700,3922596600,29500,29500,29500,29500,0
|
|
20250217,180600,3922596600,29500,29500,29500,29500,0
|
|
20250217,180500,3922596600,29500,29500,29500,29500,0
|
|
20250217,180400,3922596600,29500,29500,29500,29500,0
|
|
20250217,180300,3922596600,29500,29500,29500,29500,0
|
|
20250217,180200,3922596600,29500,29500,29500,29500,0
|
|
20250217,180100,3922596600,29500,29500,29500,29500,0
|
|
20250217,180000,3922596600,29500,29500,29500,29500,0
|
|
20250217,175900,3922596600,29500,29500,29500,29500,0
|
|
20250217,175800,3922596600,29500,29500,29500,29500,0
|
|
20250217,175700,3922596600,29500,29500,29500,29500,0
|
|
20250217,175600,3922596600,29500,29500,29500,29500,0
|
|
20250217,175500,3922596600,29500,29500,29500,29500,0
|
|
20250217,175400,3922596600,29500,29500,29500,29500,0
|
|
20250217,175300,3922596600,29500,29500,29500,29500,0
|
|
20250217,175200,3922596600,29500,29500,29500,29500,0
|
|
20250217,175100,3922596600,29500,29500,29500,29500,0
|
|
20250217,175000,3922596600,29500,29500,29500,29500,0
|
|
20250217,174900,3922596600,29500,29500,29500,29500,0
|
|
20250217,174800,3922596600,29500,29500,29500,29500,0
|
|
20250217,174700,3922596600,29500,29500,29500,29500,0
|
|
20250217,174600,3922596600,29500,29500,29500,29500,0
|
|
20250217,174500,3922596600,29500,29500,29500,29500,0
|
|
20250217,174400,3922596600,29500,29500,29500,29500,0
|
|
20250217,174300,3922596600,29500,29500,29500,29500,0
|
|
20250217,174200,3922596600,29500,29500,29500,29500,0
|
|
20250217,174100,3922596600,29500,29500,29500,29500,1720
|
|
20250217,174000,3922596600,29500,29500,29500,29500,0
|
|
20250217,173900,3922596600,29500,29500,29500,29500,0
|
|
20250217,173800,3922596600,29500,29500,29500,29500,0
|
|
20250217,173700,3922596600,29500,29500,29500,29500,0
|
|
20250217,173600,3922596600,29500,29500,29500,29500,0
|
|
20250217,173500,3922596600,29500,29500,29500,29500,0
|
|
20250217,173400,3922596600,29500,29500,29500,29500,0
|
|
20250217,173300,3922596600,29500,29500,29500,29500,0
|
|
20250217,173200,3922596600,29500,29500,29500,29500,0
|
|
20250217,173100,3922596600,29500,29500,29500,29500,0
|
|
20250217,173000,3922596600,29500,29500,29500,29500,0
|
|
20250217,172900,3922596600,29500,29500,29500,29500,0
|
|
20250217,172800,3922596600,29500,29500,29500,29500,0
|
|
20250217,172700,3922596600,29500,29500,29500,29500,0
|
|
20250217,172600,3922596600,29500,29500,29500,29500,0
|
|
20250217,172500,3922596600,29500,29500,29500,29500,0
|
|
20250217,172400,3922596600,29500,29500,29500,29500,0
|
|
20250217,172300,3922596600,29500,29500,29500,29500,0
|
|
20250217,172200,3922596600,29500,29500,29500,29500,0
|
|
20250217,172100,3922596600,29500,29500,29500,29500,0
|
|
20250217,172000,3922596600,29500,29500,29500,29500,0
|
|
20250217,171900,3922596600,29500,29500,29500,29500,0
|
|
20250217,171800,3922596600,29500,29500,29500,29500,0
|
|
20250217,171700,3922596600,29500,29500,29500,29500,0
|
|
20250217,171600,3922596600,29500,29500,29500,29500,0
|
|
20250217,171500,3922596600,29500,29500,29500,29500,0
|
|
20250217,171400,3922596600,29500,29500,29500,29500,0
|
|
20250217,171300,3922596600,29500,29500,29500,29500,0
|
|
20250217,171200,3922596600,29500,29500,29500,29500,0
|
|
20250217,171100,3922596600,29500,29500,29500,29500,1720
|
|
20250217,171000,3922596600,29500,29500,29500,29500,0
|
|
20250217,170900,3922596600,29500,29500,29500,29500,0
|
|
20250217,170800,3922596600,29500,29500,29500,29500,0
|
|
20250217,170700,3922596600,29500,29500,29500,29500,0
|
|
20250217,170600,3922596600,29500,29500,29500,29500,0
|
|
20250217,170500,3922596600,29500,29500,29500,29500,0
|
|
20250217,170400,3922596600,29500,29500,29500,29500,0
|
|
20250217,170300,3922596600,29500,29500,29500,29500,0
|
|
20250217,170200,3922596600,29500,29500,29500,29500,0
|
|
20250217,170100,3922596600,29500,29500,29500,29500,0
|
|
20250217,170000,3922596600,29500,29500,29500,29500,0
|
|
20250217,165900,3922596600,29500,29500,29500,29500,0
|
|
20250217,165800,3922596600,29500,29500,29500,29500,0
|
|
20250217,165700,3922596600,29500,29500,29500,29500,0
|
|
20250217,165600,3922596600,29500,29500,29500,29500,0
|
|
20250217,165500,3922596600,29500,29500,29500,29500,0
|
|
20250217,165400,3922596600,29500,29500,29500,29500,0
|
|
20250217,165300,3922596600,29500,29500,29500,29500,0
|
|
20250217,165200,3922596600,29500,29500,29500,29500,0
|
|
20250217,165100,3922596600,29500,29500,29500,29500,0
|
|
20250217,165000,3922596600,29500,29500,29500,29500,0
|
|
20250217,164900,3922596600,29500,29500,29500,29500,0
|
|
20250217,164800,3922596600,29500,29500,29500,29500,0
|
|
20250217,164700,3922596600,29500,29500,29500,29500,0
|
|
20250217,164600,3922596600,29500,29500,29500,29500,0
|
|
20250217,164500,3922596600,29500,29500,29500,29500,0
|
|
20250217,164400,3922596600,29500,29500,29500,29500,0
|
|
20250217,164300,3922596600,29500,29500,29500,29500,0
|
|
20250217,164200,3922596600,29500,29500,29500,29500,0
|
|
20250217,164100,3922596600,29500,29500,29500,29500,1720
|
|
20250217,164000,3922596600,29500,29500,29500,29500,0
|
|
20250217,163900,3922596600,29500,29500,29500,29500,0
|
|
20250217,163800,3922596600,29500,29500,29500,29500,0
|
|
20250217,163700,3922596600,29500,29500,29500,29500,0
|
|
20250217,163600,3922596600,29500,29500,29500,29500,0
|
|
20250217,163500,3922596600,29500,29500,29500,29500,0
|
|
20250217,163400,3922596600,29500,29500,29500,29500,0
|
|
20250217,163300,3922596600,29500,29500,29500,29500,0
|
|
20250217,163200,3922596600,29500,29500,29500,29500,0
|
|
20250217,163100,3922596600,29500,29500,29500,29500,0
|
|
20250217,163000,3922596600,29500,29500,29500,29500,0
|
|
20250217,162900,3922596600,29500,29500,29500,29500,0
|
|
20250217,162800,3922596600,29500,29500,29500,29500,0
|
|
20250217,162700,3922596600,29500,29500,29500,29500,0
|
|
20250217,162600,3922596600,29500,29500,29500,29500,0
|
|
20250217,162500,3922596600,29500,29500,29500,29500,0
|
|
20250217,162400,3922596600,29500,29500,29500,29500,0
|
|
20250217,162300,3922596600,29500,29500,29500,29500,0
|
|
20250217,162200,3922596600,29500,29500,29500,29500,0
|
|
20250217,162100,3922596600,29500,29500,29500,29500,0
|
|
20250217,162000,3922596600,29500,29500,29500,29500,0
|
|
20250217,161900,3922596600,29500,29500,29500,29500,0
|
|
20250217,161800,3922596600,29500,29500,29500,29500,0
|
|
20250217,161700,3922596600,29500,29500,29500,29500,0
|
|
20250217,161600,3922596600,29500,29500,29500,29500,0
|
|
20250217,161500,3922596600,29500,29500,29500,29500,0
|
|
20250217,161400,3922596600,29500,29500,29500,29500,0
|
|
20250217,161300,3922596600,29500,29500,29500,29500,0
|
|
20250217,161200,3922596600,29500,29500,29500,29500,0
|
|
20250217,161100,3922596600,29500,29500,29500,29500,1720
|
|
20250217,161000,3922596600,29500,29500,29500,29500,0
|
|
20250217,160900,3922596600,29500,29500,29500,29500,0
|
|
20250217,160800,3922596600,29500,29500,29500,29500,0
|
|
20250217,160700,3922596600,29500,29500,29500,29500,0
|
|
20250217,160600,3922596600,29500,29500,29500,29500,0
|
|
20250217,160500,3922596600,29500,29500,29500,29500,0
|
|
20250217,160400,3922596600,29500,29500,29500,29500,0
|
|
20250217,160300,3922596600,29500,29500,29500,29500,0
|
|
20250217,160200,3922596600,29500,29500,29500,29500,0
|
|
20250217,160100,3922596600,29500,29500,29500,29500,0
|
|
20250217,160000,3922596600,29500,29500,29500,29500,0
|
|
20250217,155900,3922596600,29500,29500,29500,29500,0
|
|
20250217,155800,3922596600,29500,29500,29500,29500,0
|
|
20250217,155700,3922596600,29500,29500,29500,29500,0
|
|
20250217,155600,3922596600,29500,29500,29500,29500,0
|
|
20250217,155500,3922596600,29500,29500,29500,29500,0
|
|
20250217,155400,3922596600,29500,29500,29500,29500,0
|
|
20250217,155300,3922596600,29500,29500,29500,29500,0
|
|
20250217,155200,3922596600,29500,29500,29500,29500,0
|
|
20250217,155100,3922596600,29500,29500,29500,29500,0
|
|
20250217,155000,3922596600,29500,29500,29500,29500,0
|
|
20250217,154900,3922596600,29500,29500,29500,29500,0
|
|
20250217,154800,3922596600,29500,29500,29500,29500,0
|
|
20250217,154700,3922596600,29500,29500,29500,29500,0
|
|
20250217,154600,3922596600,29500,29500,29500,29500,0
|
|
20250217,154500,3922596600,29500,29500,29500,29500,0
|
|
20250217,154400,3922596600,29500,29500,29500,29500,0
|
|
20250217,154300,3922596600,29500,29500,29500,29500,0
|
|
20250217,154200,3922596600,29500,29500,29500,29500,0
|
|
20250217,154100,3922596600,29500,29500,29500,29500,1720
|
|
20250217,154000,3922596600,29500,29500,29500,29500,0
|
|
20250217,153900,3922596600,29500,29500,29500,29500,0
|
|
20250217,153800,3922596600,29500,29500,29500,29500,0
|
|
20250217,153700,3922596600,29500,29500,29500,29500,0
|
|
20250217,153600,3922596600,29500,29500,29500,29500,0
|
|
20250217,153500,3922596600,29500,29500,29500,29500,0
|
|
20250217,153400,3922596600,29500,29500,29500,29500,0
|
|
20250217,153300,3922596600,29500,29500,29500,29500,0
|
|
20250217,153200,3922596600,29500,29500,29500,29500,0
|
|
20250217,153100,3922596600,29500,29500,29500,29500,0
|
|
20250217,153000,3922596600,29500,29500,29500,29500,1720
|
|
20250217,152900,3871856600,29350,29350,29350,29350,0
|
|
20250217,152800,3871856600,29350,29350,29350,29350,0
|
|
20250217,152700,3871856600,29350,29350,29350,29350,0
|
|
20250217,152600,3871856600,29350,29350,29350,29350,0
|
|
20250217,152500,3871856600,29350,29350,29350,29350,0
|
|
20250217,152400,3871856600,29350,29350,29350,29350,0
|
|
20250217,152300,3871856600,29350,29350,29350,29350,0
|
|
20250217,152200,3871856600,29350,29350,29350,29350,0
|
|
20250217,152100,3871856600,29350,29350,29350,29350,0
|
|
20250217,152000,3871856600,29350,29350,29350,29350,0
|
|
20250217,151900,3871856600,29350,29300,29400,29300,1033
|
|
20250217,151800,3841569800,29350,29300,29350,29300,70
|
|
20250217,151700,3839517750,29300,29300,29350,29300,231
|
|
20250217,151600,3832749350,29350,29300,29350,29300,367
|
|
20250217,151500,3821994250,29300,29300,29350,29300,216
|
|
20250217,151400,3815665050,29300,29350,29350,29300,260
|
|
20250217,151300,3808046400,29350,29300,29400,29300,376
|
|
20250217,151200,3797027150,29400,29300,29450,29300,186
|
|
20250217,151100,3791562950,29300,29300,29350,29300,216
|
|
20250217,151000,3785233200,29350,29300,29350,29300,631
|
|
20250217,150900,3766728550,29300,29350,29400,29300,297
|
|
20250217,150800,3758014300,29400,29300,29400,29300,229
|
|
20250217,150700,3751293700,29300,29400,29400,29300,139
|
|
20250217,150600,3747215600,29400,29400,29450,29300,3176
|
|
20250217,150500,3654022400,29450,29500,29500,29450,172
|
|
20250217,150400,3648956550,29450,29450,29500,29450,203
|
|
20250217,150300,3642977150,29500,29450,29500,29450,47
|
|
20250217,150200,3641592950,29500,29450,29500,29450,355
|
|
20250217,150100,3631131750,29450,29500,29500,29450,363
|
|
20250217,150000,3620424400,29500,29500,29550,29500,172
|
|
20250217,145900,3615349300,29500,29450,29500,29450,417
|
|
20250217,145800,3603054800,29450,29450,29500,29450,142
|
|
20250217,145700,3598872350,29450,29400,29450,29400,130
|
|
20250217,145600,3595049200,29450,29450,29500,29400,100
|
|
20250217,145500,3592106750,29450,29400,29500,29400,239
|
|
20250217,145400,3585072300,29400,29400,29450,29400,208
|
|
20250217,145300,3578953450,29450,29550,29550,29450,228
|
|
20250217,145200,3572235700,29500,29500,29550,29500,459
|
|
20250217,145100,3558690900,29450,29500,29500,29450,125
|
|
20250217,145000,3555009550,29500,29500,29550,29450,769
|
|
20250217,144900,3532321050,29500,29450,29500,29400,146
|
|
20250217,144800,3528017950,29400,29400,29500,29400,156
|
|
20250217,144700,3523430550,29400,29450,29500,29400,112
|
|
20250217,144600,3520130550,29500,29400,29550,29400,601
|
|
20250217,144500,3502399100,29400,29450,29450,29400,183
|
|
20250217,144400,3497018050,29450,29450,29450,29400,92
|
|
20250217,144300,3494311000,29450,29450,29450,29450,44
|
|
20250217,144200,3493015200,29450,29450,29450,29450,423
|
|
20250217,144100,3480557850,29450,29400,29500,29400,74
|
|
20250217,144000,3478380100,29400,29400,29400,29350,49
|
|
20250217,143900,3476939550,29400,29400,29400,29400,143
|
|
20250217,143800,3472735350,29450,29400,29450,29400,69
|
|
20250217,143700,3470703600,29450,29450,29450,29400,687
|
|
20250217,143600,3450505550,29450,29400,29500,29400,75
|
|
20250217,143500,3448296450,29500,29500,29500,29400,387
|
|
20250217,143400,3436884250,29500,29400,29500,29350,248
|
|
20250217,143300,3429582450,29350,29400,29400,29350,271
|
|
20250217,143200,3421618500,29400,29350,29400,29350,47
|
|
20250217,143100,3420238800,29400,29300,29500,29300,2378
|
|
20250217,143000,3350158900,29400,29400,29400,29300,107
|
|
20250217,142900,3347017800,29400,29300,29400,29300,112
|
|
20250217,142800,3343728450,29450,29350,29450,29300,229
|
|
20250217,142700,3337003950,29350,29300,29350,29300,46
|
|
20250217,142600,3335655100,29400,29350,29400,29300,272
|
|
20250217,142500,3327669150,29350,29450,29450,29350,77
|
|
20250217,142400,3325405750,29350,29400,29400,29350,633
|
|
20250217,142300,3306805400,29400,29400,29400,29400,232
|
|
20250217,142200,3299984600,29400,29400,29450,29400,353
|
|
20250217,142100,3289591800,29450,29350,29450,29350,234
|
|
20250217,142000,3282715550,29350,29400,29400,29350,252
|
|
20250217,141900,3275312150,29350,29350,29400,29350,112
|
|
20250217,141800,3272024850,29350,29300,29350,29300,74
|
|
20250217,141700,3269854250,29300,29400,29450,29300,772
|
|
20250217,141600,3247168300,29400,29350,29400,29250,380
|
|
20250217,141500,3236016600,29300,29250,29350,29250,222
|
|
20250217,141400,3229518200,29300,29300,29350,29250,192
|
|
20250217,141300,3223893050,29300,29250,29350,29250,249
|
|
20250217,141200,3216599050,29250,29300,29300,29200,108
|
|
20250217,141100,3213443850,29250,29200,29250,29200,290
|
|
20250217,141000,3204962600,29200,29200,29200,29200,128
|
|
20250217,140900,3201225000,29200,29200,29200,29150,61
|
|
20250217,140800,3199445050,29150,29200,29200,29150,395
|
|
20250217,140700,3187930600,29200,29200,29200,29200,35
|
|
20250217,140600,3186908600,29200,29200,29200,29150,267
|
|
20250217,140500,3179119600,29200,29150,29200,29150,127
|
|
20250217,140400,3175415500,29150,29150,29200,29050,234
|
|
20250217,140300,3168594750,29150,29150,29150,29150,223
|
|
20250217,140200,3162094300,29150,29150,29200,29150,375
|
|
20250217,140100,3151161750,29100,29150,29200,29100,148
|
|
20250217,140000,3146851950,29150,29150,29200,29100,273
|
|
20250217,135900,3138896850,29100,29200,29200,29100,145
|
|
20250217,135800,3134673600,29200,29150,29200,29100,114
|
|
20250217,135700,3131348450,29150,29150,29150,29100,288
|
|
20250217,135600,3122959550,29150,29150,29150,29100,133
|
|
20250217,135500,3119083450,29150,29150,29150,29100,252
|
|
20250217,135400,3111738650,29150,29150,29150,29150,233
|
|
20250217,135300,3104946700,29150,29150,29150,29150,103
|
|
20250217,135200,3101944250,29150,29150,29200,29100,243
|
|
20250217,135100,3094867850,29300,29150,29300,29100,1185
|
|
20250217,135000,3060319400,29200,29200,29200,29150,96
|
|
20250217,134900,3057519150,29400,29150,29400,29100,474
|
|
20250217,134800,3043650800,29150,29100,29150,29100,205
|
|
20250217,134700,3037679800,29100,29150,29150,29100,130
|
|
20250217,134600,3033892400,29150,29200,29250,29150,161
|
|
20250217,134500,3029194750,29200,29300,29300,29200,1141
|
|
20250217,134400,2995790300,29350,29350,29350,29300,246
|
|
20250217,134300,2988576550,29300,29300,29300,29300,264
|
|
20250217,134200,2980841350,29350,29250,29350,29250,236
|
|
20250217,134100,2973925300,29250,29250,29300,29250,221
|
|
20250217,134000,2967460900,29250,29200,29350,29200,1401
|
|
20250217,133900,2926409650,29250,29250,29300,29200,630
|
|
20250217,133800,2907980650,29250,29200,29300,29200,130
|
|
20250217,133700,2904180750,29200,29200,29250,29200,361
|
|
20250217,133600,2893630150,29200,29200,29200,29200,169
|
|
20250217,133500,2888695350,29200,29150,29200,29100,350
|
|
20250217,133400,2878489750,29150,29100,29150,29100,77
|
|
20250217,133300,2876248600,29150,29100,29150,29100,245
|
|
20250217,133200,2869110650,29100,29100,29100,29100,318
|
|
20250217,133100,2859856850,29100,29150,29150,29100,352
|
|
20250217,133000,2849612550,29050,29050,29200,29000,188
|
|
20250217,132900,2844143400,29050,29000,29050,29000,152
|
|
20250217,132800,2839732250,29000,29000,29050,29000,116
|
|
20250217,132700,2836364750,29100,29050,29100,29000,127
|
|
20250217,132600,2832679100,29000,29050,29100,29000,188
|
|
20250217,132500,2827224350,29200,29050,29200,28950,2309
|
|
20250217,132400,2760216100,29050,29050,29050,29050,166
|
|
20250217,132300,2755393800,29050,29100,29100,29050,483
|
|
20250217,132200,2741343600,29100,29100,29150,29100,63
|
|
20250217,132100,2739510200,29100,29150,29150,29100,573
|
|
20250217,132000,2722809800,29200,29150,29200,29150,260
|
|
20250217,131900,2715229150,29200,29200,29250,29150,112
|
|
20250217,131800,2711960250,29350,29150,29350,29150,253
|
|
20250217,131700,2704566900,29150,29150,29200,29150,95
|
|
20250217,131600,2701795850,29200,29300,29300,29150,314
|
|
20250217,131500,2692634400,29300,29150,29350,29150,405
|
|
20250217,131400,2680780300,29200,29300,29350,29200,271
|
|
20250217,131300,2672849200,29250,29150,29250,29150,65
|
|
20250217,131200,2670951800,29150,29200,29300,29150,416
|
|
20250217,131100,2658793350,29200,29200,29200,29200,58
|
|
20250217,131000,2657099750,29200,29200,29200,29150,265
|
|
20250217,130900,2649364400,29200,29150,29200,29150,162
|
|
20250217,130800,2644640550,29150,29150,29200,29150,89
|
|
20250217,130700,2642045700,29200,29150,29200,29150,113
|
|
20250217,130600,2638751100,29200,29200,29200,29150,221
|
|
20250217,130500,2632300650,29200,29200,29250,29200,88
|
|
20250217,130400,2629730750,29200,29200,29200,29200,153
|
|
20250217,130300,2625263150,29250,29150,29250,29150,146
|
|
20250217,130200,2621001600,29100,29150,29150,29100,53
|
|
20250217,130100,2619456850,29100,29150,29150,29100,175
|
|
20250217,130000,2614357300,29150,29100,29150,29100,165
|
|
20250217,125900,2609552350,29100,29150,29200,29100,395
|
|
20250217,125800,2598038600,29150,29200,29200,29150,213
|
|
20250217,125700,2591825400,29200,29200,29250,29200,70
|
|
20250217,125600,2589781300,29250,29250,29250,29200,224
|
|
20250217,125500,2583234150,29250,29250,29250,29150,282
|
|
20250217,125400,2575008200,29250,29200,29250,29150,139
|
|
20250217,125300,2570946300,29200,29200,29200,29200,131
|
|
20250217,125200,2567121100,29200,29150,29250,29150,56
|
|
20250217,125100,2565486450,29200,29150,29200,29150,89
|
|
20250217,125000,2562889950,29250,29200,29250,29150,122
|
|
20250217,124900,2559327300,29200,29150,29250,29150,596
|
|
20250217,124800,2541909750,29150,29150,29150,29150,76
|
|
20250217,124700,2539694350,29150,29200,29200,29150,77
|
|
20250217,124600,2537447100,29200,29200,29250,29200,63
|
|
20250217,124500,2535607450,29200,29200,29200,29200,679
|
|
20250217,124400,2515780650,29200,29200,29250,29200,316
|
|
20250217,124300,2506552850,29200,29250,29250,29200,273
|
|
20250217,124200,2498569650,29250,29250,29250,29250,129
|
|
20250217,124100,2494796400,29250,29300,29300,29250,61
|
|
20250217,124000,2493012050,29250,29250,29300,29250,52
|
|
20250217,123900,2491490900,29250,29300,29350,29250,382
|
|
20250217,123800,2480298550,29300,29300,29350,29300,140
|
|
20250217,123700,2476191550,29300,29300,29350,29300,206
|
|
20250217,123600,2470155650,29300,29300,29300,29300,134
|
|
20250217,123500,2466229450,29300,29350,29400,29300,528
|
|
20250217,123400,2450731650,29400,29350,29400,29350,19
|
|
20250217,123300,2450173900,29350,29300,29350,29300,283
|
|
20250217,123200,2441876250,29300,29300,29300,29300,62
|
|
20250217,123100,2440059650,29300,29300,29350,29300,20
|
|
20250217,123000,2439473550,29300,29300,29400,29300,1182
|
|
20250217,122900,2404794100,29300,29300,29350,29300,206
|
|
20250217,122800,2398750150,29300,29350,29350,29300,278
|
|
20250217,122700,2390599050,29350,29350,29350,29350,430
|
|
20250217,122600,2377978550,29350,29350,29350,29350,173
|
|
20250217,122500,2372901000,29350,29350,29350,29350,103
|
|
20250217,122400,2369877950,29400,29350,29400,29350,223
|
|
20250217,122300,2363332800,29350,29350,29350,29350,93
|
|
20250217,122200,2360603250,29350,29400,29400,29350,68
|
|
20250217,122100,2358606400,29350,29300,29400,29300,180
|
|
20250217,122000,2353330000,29300,29300,29350,29300,128
|
|
20250217,121900,2349576600,29300,29300,29350,29300,279
|
|
20250217,121800,2341394150,29300,29350,29350,29250,95
|
|
20250217,121700,2338611850,29400,29250,29400,29250,580
|
|
20250217,121600,2321598500,29300,29250,29300,29250,129
|
|
20250217,121500,2317821750,29250,29250,29300,29250,128
|
|
20250217,121400,2314075200,29250,29300,29400,29250,286
|
|
20250217,121300,2305681600,29350,29250,29400,29250,302
|
|
20250217,121200,2296817150,29200,29300,29350,29200,289
|
|
20250217,121100,2288354300,29350,29250,29350,29150,737
|
|
20250217,121000,2266768350,29250,29200,29250,29200,160
|
|
20250217,120900,2262091300,29200,29200,29200,29200,148
|
|
20250217,120800,2257769700,29200,29250,29250,29200,176
|
|
20250217,120700,2252623350,29250,29250,29250,29250,69
|
|
20250217,120600,2250605100,29250,29250,29250,29250,213
|
|
20250217,120500,2244374850,29250,29300,29300,29250,43
|
|
20250217,120400,2243116500,29250,29250,29300,29250,1071
|
|
20250217,120300,2211785650,29300,29250,29300,29250,66
|
|
20250217,120200,2209855100,29250,29200,29250,29200,236
|
|
20250217,120100,2202954250,29250,29150,29250,29150,150
|
|
20250217,120000,2198575300,29150,29150,29150,29100,150
|
|
20250217,115900,2194206700,29100,29200,29200,29100,174
|
|
20250217,115800,2189135950,29150,29150,29150,29150,60
|
|
20250217,115700,2187386950,29100,29200,29200,29100,511
|
|
20250217,115600,2172502850,29200,29250,29250,29200,1237
|
|
20250217,115500,2136374050,29250,29100,29250,29100,612
|
|
20250217,115400,2118515000,29100,29100,29150,29100,156
|
|
20250217,115300,2113970650,29100,29050,29150,29000,527
|
|
20250217,115200,2098632700,29000,29000,29050,29000,30
|
|
20250217,115100,2097762600,29000,28850,29000,28850,1745
|
|
20250217,115000,2047176700,28850,28850,28850,28850,48
|
|
20250217,114900,2045791900,28850,28850,28900,28850,77
|
|
20250217,114800,2043569900,28850,28850,28850,28850,126
|
|
20250217,114700,2039934800,28850,28950,28950,28850,2041
|
|
20250217,114600,1980959200,28950,28950,28950,28900,212
|
|
20250217,114500,1974822650,28900,28900,28900,28900,97
|
|
20250217,114400,1972019350,28900,28900,28900,28900,31
|
|
20250217,114300,1971123450,28900,28900,28900,28900,167
|
|
20250217,114200,1966297150,28900,28900,28950,28900,106
|
|
20250217,114100,1963233650,28900,28900,28900,28900,56
|
|
20250217,114000,1961615250,28900,28900,28950,28900,89
|
|
20250217,113900,1959039500,28900,28950,28950,28900,106
|
|
20250217,113800,1955973700,28950,28950,28950,28950,27
|
|
20250217,113700,1955192050,28950,28950,29000,28900,239
|
|
20250217,113600,1948268200,28900,28950,29000,28900,92
|
|
20250217,113500,1945604700,29000,28950,29000,28950,184
|
|
20250217,113400,1940270200,28950,28900,29000,28900,164
|
|
20250217,113300,1935523050,28850,28850,28850,28850,109
|
|
20250217,113200,1932378400,28800,28800,28800,28800,318
|
|
20250217,113100,1923220000,28800,28800,28900,28800,126
|
|
20250217,113000,1919586450,28800,28800,28850,28800,96
|
|
20250217,112900,1916820300,28800,28850,28850,28800,98
|
|
20250217,112800,1913997750,28800,28800,28950,28800,155
|
|
20250217,112700,1909521700,28850,28800,28850,28800,112
|
|
20250217,112600,1906292850,28800,28800,28850,28800,98
|
|
20250217,112500,1903468450,28800,28800,28800,28800,47
|
|
20250217,112400,1902114850,28800,28800,28800,28800,93
|
|
20250217,112300,1899436450,28800,28800,28800,28750,173
|
|
20250217,112200,1894454500,28800,28850,28850,28800,244
|
|
20250217,112100,1887424300,28850,28800,28850,28800,346
|
|
20250217,112000,1877454000,28800,28850,28850,28800,196
|
|
20250217,111900,1871809100,28800,28800,28800,28800,61
|
|
20250217,111800,1870052300,28800,28800,28850,28800,147
|
|
20250217,111700,1865818450,28800,28800,28800,28800,42
|
|
20250217,111600,1864608850,28800,28800,28850,28800,34
|
|
20250217,111500,1863629550,28900,28800,28900,28750,1148
|
|
20250217,111400,1830559900,28800,28800,28800,28750,77
|
|
20250217,111300,1828342600,28800,28800,28800,28800,32
|
|
20250217,111200,1827421000,28850,28750,28850,28750,147
|
|
20250217,111100,1823192850,28800,28750,28800,28750,123
|
|
20250217,111000,1819652400,28750,28800,28800,28750,546
|
|
20250217,110900,1803954200,28750,28750,28800,28750,245
|
|
20250217,110800,1796899850,28800,28850,28850,28800,824
|
|
20250217,110700,1773166750,28850,28900,28900,28850,7
|
|
20250217,110600,1772964700,28850,28850,28950,28850,91
|
|
20250217,110500,1770337550,28900,28850,28900,28850,84
|
|
20250217,110400,1767912900,28900,28800,28900,28750,158
|
|
20250217,110300,1763359100,28850,28800,28850,28800,66
|
|
20250217,110200,1761458200,28800,28800,28800,28800,65
|
|
20250217,110100,1759586200,28800,28850,28850,28800,25
|
|
20250217,110000,1758866150,28850,28800,28900,28800,102
|
|
20250217,105900,1755926700,28800,28800,28850,28800,160
|
|
20250217,105800,1751315450,28800,28800,28800,28750,323
|
|
20250217,105700,1742024200,28750,28750,28800,28750,130
|
|
20250217,105600,1738286600,28800,28800,28800,28800,1070
|
|
20250217,105500,1707470600,28800,28900,28900,28800,393
|
|
20250217,105400,1696123200,28900,28850,28900,28800,110
|
|
20250217,105300,1692951500,28800,28850,28850,28800,203
|
|
20250217,105200,1687096150,28850,28850,28850,28850,111
|
|
20250217,105100,1683893800,28850,28850,28850,28850,1160
|
|
20250217,105000,1650427800,28900,28900,28900,28850,30
|
|
20250217,104900,1649561150,28850,28900,28900,28850,385
|
|
20250217,104800,1638445600,28900,28850,28900,28850,95
|
|
20250217,104700,1635703200,28850,28900,28900,28850,44
|
|
20250217,104600,1634433700,28850,28850,28900,28850,86
|
|
20250217,104500,1631952100,28850,28850,28950,28850,195
|
|
20250217,104400,1626316250,28900,28950,28950,28900,35
|
|
20250217,104300,1625304100,29050,28850,29050,28850,189
|
|
20250217,104200,1619834600,28850,28900,28900,28850,113
|
|
20250217,104100,1616571050,28900,29000,29000,28900,36
|
|
20250217,104000,1615529550,29000,28850,29000,28800,266
|
|
20250217,103900,1607831450,28850,28900,28900,28850,151
|
|
20250217,103800,1603474600,28850,28800,28900,28750,96
|
|
20250217,103700,1600703150,28850,28750,28850,28700,94
|
|
20250217,103600,1598000000,28700,28750,28750,28700,40
|
|
20250217,103500,1596851950,28750,28850,28850,28750,541
|
|
20250217,103400,1581296100,28850,28800,28850,28800,189
|
|
20250217,103300,1575852800,28850,28750,28850,28750,181
|
|
20250217,103200,1570640550,28750,28750,28800,28750,91
|
|
20250217,103100,1568021200,28750,28800,28800,28750,60
|
|
20250217,103000,1566295700,28800,28800,28800,28800,217
|
|
20250217,102900,1560046100,28900,28900,28900,28850,77
|
|
20250217,102800,1557821650,28850,28900,28950,28850,120
|
|
20250217,102700,1554355600,28950,28750,28950,28750,228
|
|
20250217,102600,1547765750,28750,28900,28950,28750,647
|
|
20250217,102500,1529070100,28700,28950,28950,28700,1280
|
|
20250217,102400,1492274100,28750,28950,28950,28750,251
|
|
20250217,102300,1485021900,28950,28850,28950,28750,1121
|
|
20250217,102200,1452751700,28800,28800,28950,28800,348
|
|
20250217,102100,1442705850,28850,28800,29000,28800,138
|
|
20250217,102000,1438720550,28800,28950,29000,28800,323
|
|
20250217,101900,1429393850,28900,28900,28950,28800,1321
|
|
20250217,101800,1391217650,28900,28900,28900,28850,220
|
|
20250217,101700,1384865450,28950,28900,28950,28800,517
|
|
20250217,101600,1369935250,28900,28900,28950,28900,147
|
|
20250217,101500,1365685150,28850,28850,28850,28850,79
|
|
20250217,101400,1363406000,28850,28900,28900,28850,55
|
|
20250217,101300,1361817500,28850,28900,28900,28850,37
|
|
20250217,101200,1360749950,28900,29000,29000,28850,107
|
|
20250217,101100,1357655450,28850,28850,28850,28850,45
|
|
20250217,101000,1356357200,28800,28850,28850,28800,342
|
|
20250217,100900,1346493350,28850,28800,28850,28800,1144
|
|
20250217,100800,1313542750,28800,28800,28800,28800,108
|
|
20250217,100700,1310432350,28850,28850,28850,28800,376
|
|
20250217,100600,1299585550,28850,28900,28900,28850,249
|
|
20250217,100500,1292396900,28900,29000,29000,28900,187
|
|
20250217,100400,1286991350,28950,29000,29000,28900,496
|
|
20250217,100300,1272626850,29000,28950,29000,28950,54
|
|
20250217,100200,1271063050,28950,28950,28950,28900,215
|
|
20250217,100100,1264848050,28950,29000,29000,28950,307
|
|
20250217,100000,1255957950,29000,28900,29000,28850,351
|
|
20250217,095900,1245805700,28900,28950,28950,28900,111
|
|
20250217,095800,1242594700,28900,28850,28900,28800,504
|
|
20250217,095700,1228054500,28900,28900,28900,28850,34
|
|
20250217,095600,1227072500,28900,28850,29000,28850,409
|
|
20250217,095500,1215243600,28850,28850,28900,28850,27
|
|
20250217,095400,1214464350,28850,28800,28850,28800,88
|
|
20250217,095300,1211929050,28800,29000,29000,28800,68
|
|
20250217,095200,1209969250,28800,28850,28850,28800,830
|
|
20250217,095100,1186061950,28850,28900,28900,28850,2740
|
|
20250217,095000,1106991400,28950,29000,29000,28900,69
|
|
20250217,094900,1104994650,28900,28900,29000,28900,197
|
|
20250217,094800,1099295800,28900,28900,28900,28850,285
|
|
20250217,094700,1091060250,28900,28850,28900,28850,110
|
|
20250217,094600,1087886700,28850,29000,29000,28850,1201
|
|
20250217,094500,1053173050,29000,29000,29100,29000,393
|
|
20250217,094400,1041774050,29000,29000,29050,29000,69
|
|
20250217,094300,1039772550,29000,29000,29000,28900,300
|
|
20250217,094200,1031086250,28900,29000,29000,28900,483
|
|
20250217,094100,1017105950,29000,29000,29100,29000,868
|
|
20250217,094000,991926650,28950,29100,29100,28950,576
|
|
20250217,093900,975222500,29050,29000,29100,29000,341
|
|
20250217,093800,965307850,29000,29050,29050,29000,202
|
|
20250217,093700,959446500,29050,29000,29050,29000,125
|
|
20250217,093600,955817650,29050,29050,29050,29050,150
|
|
20250217,093500,951460150,29050,29050,29100,29050,84
|
|
20250217,093400,949019550,29050,29050,29050,29000,181
|
|
20250217,093300,943766150,29000,29000,29000,28950,260
|
|
20250217,093200,936230350,29000,28900,29000,28800,1230
|
|
20250217,093100,900705250,28900,29000,29000,28800,859
|
|
20250217,093000,875928550,28950,28950,29000,28900,1071
|
|
20250217,092900,844917850,29000,28950,29000,28950,322
|
|
20250217,092800,835593250,28950,29050,29050,28950,236
|
|
20250217,092700,828746100,29050,29100,29100,29050,78
|
|
20250217,092600,826479400,29100,29150,29150,29100,514
|
|
20250217,092500,811509650,29150,29250,29250,29150,342
|
|
20250217,092400,801525850,29250,29250,29300,29250,569
|
|
20250217,092300,784879600,29250,29350,29450,29250,981
|
|
20250217,092200,756091400,29350,29250,29350,29250,226
|
|
20250217,092100,749469550,29250,29100,29250,29100,328
|
|
20250217,092000,739882200,29100,29100,29200,29100,442
|
|
20250217,091900,726988500,29100,28850,29200,28850,1658
|
|
20250217,091800,678735150,28850,28700,29050,28700,2159
|
|
20250217,091700,616209950,28800,28700,28800,28550,253
|
|
20250217,091600,608953500,28700,28550,28700,28550,640
|
|
20250217,091500,590673850,28550,28600,28700,28500,2824
|
|
20250217,091400,509986050,28650,28700,28700,28650,1337
|
|
20250217,091300,471677000,28700,28700,28700,28700,44
|
|
20250217,091200,470414200,28650,28650,28700,28600,748
|
|
20250217,091100,448976600,28650,28650,28650,28550,481
|
|
20250217,091000,435233550,28550,28600,28650,28500,2036
|
|
20250217,090900,377113650,28550,28850,28850,28500,4373
|
|
20250217,090800,251856600,28950,28800,28950,28750,528
|
|
20250217,090700,236598700,28800,28800,28850,28750,754
|
|
20250217,090600,214911600,28850,28900,28900,28750,1686
|
|
20250217,090500,166329350,28900,28900,28900,28900,661
|
|
20250217,090400,147226450,28950,29150,29150,28950,288
|
|
20250217,090300,138872000,29000,29000,29150,29000,157
|
|
20250217,090200,134314550,29000,28900,29150,28900,728
|
|
20250217,090100,113263300,28900,28900,28900,28850,981
|
|
20250217,090000,84948100,28850,29400,29400,28850,2759
|