584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,184100,9355541850,30950,30950,30950,30950,1905
|
|
20250218,184000,9355541850,30950,30950,30950,30950,0
|
|
20250218,183900,9355541850,30950,30950,30950,30950,0
|
|
20250218,183800,9355541850,30950,30950,30950,30950,0
|
|
20250218,183700,9355541850,30950,30950,30950,30950,0
|
|
20250218,183600,9355541850,30950,30950,30950,30950,0
|
|
20250218,183500,9355541850,30950,30950,30950,30950,0
|
|
20250218,183400,9355541850,30950,30950,30950,30950,0
|
|
20250218,183300,9355541850,30950,30950,30950,30950,0
|
|
20250218,183200,9355541850,30950,30950,30950,30950,0
|
|
20250218,183100,9355541850,30950,30950,30950,30950,0
|
|
20250218,183000,9355541850,30950,30950,30950,30950,0
|
|
20250218,182900,9355541850,30950,30950,30950,30950,0
|
|
20250218,182800,9355541850,30950,30950,30950,30950,0
|
|
20250218,182700,9355541850,30950,30950,30950,30950,0
|
|
20250218,182600,9355541850,30950,30950,30950,30950,0
|
|
20250218,182500,9355541850,30950,30950,30950,30950,0
|
|
20250218,182400,9355541850,30950,30950,30950,30950,0
|
|
20250218,182300,9355541850,30950,30950,30950,30950,0
|
|
20250218,182200,9355541850,30950,30950,30950,30950,0
|
|
20250218,182100,9355541850,30950,30950,30950,30950,0
|
|
20250218,182000,9355541850,30950,30950,30950,30950,0
|
|
20250218,181900,9355541850,30950,30950,30950,30950,0
|
|
20250218,181800,9355541850,30950,30950,30950,30950,0
|
|
20250218,181700,9355541850,30950,30950,30950,30950,0
|
|
20250218,181600,9355541850,30950,30950,30950,30950,0
|
|
20250218,181500,9355541850,30950,30950,30950,30950,0
|
|
20250218,181400,9355541850,30950,30950,30950,30950,0
|
|
20250218,181300,9355541850,30950,30950,30950,30950,0
|
|
20250218,181200,9355541850,30950,30950,30950,30950,0
|
|
20250218,181100,9355541850,30950,30950,30950,30950,1905
|
|
20250218,181000,9355541850,30950,30950,30950,30950,0
|
|
20250218,180900,9355541850,30950,30950,30950,30950,0
|
|
20250218,180800,9355541850,30950,30950,30950,30950,0
|
|
20250218,180700,9355541850,30950,30950,30950,30950,0
|
|
20250218,180600,9355541850,30950,30950,30950,30950,0
|
|
20250218,180500,9355541850,30950,30950,30950,30950,0
|
|
20250218,180400,9355541850,30950,30950,30950,30950,0
|
|
20250218,180300,9355541850,30950,30950,30950,30950,0
|
|
20250218,180200,9355541850,30950,30950,30950,30950,0
|
|
20250218,180100,9355541850,30950,30950,30950,30950,0
|
|
20250218,180000,9355541850,30950,30950,30950,30950,0
|
|
20250218,175900,9355541850,30950,30950,30950,30950,0
|
|
20250218,175800,9355541850,30950,30950,30950,30950,0
|
|
20250218,175700,9355541850,30950,30950,30950,30950,0
|
|
20250218,175600,9355541850,30950,30950,30950,30950,0
|
|
20250218,175500,9355541850,30950,30950,30950,30950,0
|
|
20250218,175400,9355541850,30950,30950,30950,30950,0
|
|
20250218,175300,9355541850,30950,30950,30950,30950,0
|
|
20250218,175200,9355541850,30950,30950,30950,30950,0
|
|
20250218,175100,9355541850,30950,30950,30950,30950,0
|
|
20250218,175000,9355541850,30950,30950,30950,30950,0
|
|
20250218,174900,9355541850,30950,30950,30950,30950,0
|
|
20250218,174800,9355541850,30950,30950,30950,30950,0
|
|
20250218,174700,9355541850,30950,30950,30950,30950,0
|
|
20250218,174600,9355541850,30950,30950,30950,30950,0
|
|
20250218,174500,9355541850,30950,30950,30950,30950,0
|
|
20250218,174400,9355541850,30950,30950,30950,30950,0
|
|
20250218,174300,9355541850,30950,30950,30950,30950,0
|
|
20250218,174200,9355541850,30950,30950,30950,30950,0
|
|
20250218,174100,9355541850,30950,30950,30950,30950,1905
|
|
20250218,174000,9355541850,30950,30950,30950,30950,0
|
|
20250218,173900,9355541850,30950,30950,30950,30950,0
|
|
20250218,173800,9355541850,30950,30950,30950,30950,0
|
|
20250218,173700,9355541850,30950,30950,30950,30950,0
|
|
20250218,173600,9355541850,30950,30950,30950,30950,0
|
|
20250218,173500,9355541850,30950,30950,30950,30950,0
|
|
20250218,173400,9355541850,30950,30950,30950,30950,0
|
|
20250218,173300,9355541850,30950,30950,30950,30950,0
|
|
20250218,173200,9355541850,30950,30950,30950,30950,0
|
|
20250218,173100,9355541850,30950,30950,30950,30950,0
|
|
20250218,173000,9355541850,30950,30950,30950,30950,0
|
|
20250218,172900,9355541850,30950,30950,30950,30950,0
|
|
20250218,172800,9355541850,30950,30950,30950,30950,0
|
|
20250218,172700,9355541850,30950,30950,30950,30950,0
|
|
20250218,172600,9355541850,30950,30950,30950,30950,0
|
|
20250218,172500,9355541850,30950,30950,30950,30950,0
|
|
20250218,172400,9355541850,30950,30950,30950,30950,0
|
|
20250218,172300,9355541850,30950,30950,30950,30950,0
|
|
20250218,172200,9355541850,30950,30950,30950,30950,0
|
|
20250218,172100,9355541850,30950,30950,30950,30950,0
|
|
20250218,172000,9355541850,30950,30950,30950,30950,0
|
|
20250218,171900,9355541850,30950,30950,30950,30950,0
|
|
20250218,171800,9355541850,30950,30950,30950,30950,0
|
|
20250218,171700,9355541850,30950,30950,30950,30950,0
|
|
20250218,171600,9355541850,30950,30950,30950,30950,0
|
|
20250218,171500,9355541850,30950,30950,30950,30950,0
|
|
20250218,171400,9355541850,30950,30950,30950,30950,0
|
|
20250218,171300,9355541850,30950,30950,30950,30950,0
|
|
20250218,171200,9355541850,30950,30950,30950,30950,0
|
|
20250218,171100,9355541850,30950,30950,30950,30950,1905
|
|
20250218,171000,9355541850,30950,30950,30950,30950,0
|
|
20250218,170900,9355541850,30950,30950,30950,30950,0
|
|
20250218,170800,9355541850,30950,30950,30950,30950,0
|
|
20250218,170700,9355541850,30950,30950,30950,30950,0
|
|
20250218,170600,9355541850,30950,30950,30950,30950,0
|
|
20250218,170500,9355541850,30950,30950,30950,30950,0
|
|
20250218,170400,9355541850,30950,30950,30950,30950,0
|
|
20250218,170300,9355541850,30950,30950,30950,30950,0
|
|
20250218,170200,9355541850,30950,30950,30950,30950,0
|
|
20250218,170100,9355541850,30950,30950,30950,30950,0
|
|
20250218,170000,9355541850,30950,30950,30950,30950,0
|
|
20250218,165900,9355541850,30950,30950,30950,30950,0
|
|
20250218,165800,9355541850,30950,30950,30950,30950,0
|
|
20250218,165700,9355541850,30950,30950,30950,30950,0
|
|
20250218,165600,9355541850,30950,30950,30950,30950,0
|
|
20250218,165500,9355541850,30950,30950,30950,30950,0
|
|
20250218,165400,9355541850,30950,30950,30950,30950,0
|
|
20250218,165300,9355541850,30950,30950,30950,30950,0
|
|
20250218,165200,9355541850,30950,30950,30950,30950,0
|
|
20250218,165100,9355541850,30950,30950,30950,30950,0
|
|
20250218,165000,9355541850,30950,30950,30950,30950,0
|
|
20250218,164900,9355541850,30950,30950,30950,30950,0
|
|
20250218,164800,9355541850,30950,30950,30950,30950,0
|
|
20250218,164700,9355541850,30950,30950,30950,30950,0
|
|
20250218,164600,9355541850,30950,30950,30950,30950,0
|
|
20250218,164500,9355541850,30950,30950,30950,30950,0
|
|
20250218,164400,9355541850,30950,30950,30950,30950,0
|
|
20250218,164300,9355541850,30950,30950,30950,30950,0
|
|
20250218,164200,9355541850,30950,30950,30950,30950,0
|
|
20250218,164100,9355541850,30950,30950,30950,30950,1905
|
|
20250218,164000,9355541850,30950,30950,30950,30950,0
|
|
20250218,163900,9355541850,30950,30950,30950,30950,0
|
|
20250218,163800,9355541850,30950,30950,30950,30950,0
|
|
20250218,163700,9355541850,30950,30950,30950,30950,0
|
|
20250218,163600,9355541850,30950,30950,30950,30950,0
|
|
20250218,163500,9355541850,30950,30950,30950,30950,0
|
|
20250218,163400,9355541850,30950,30950,30950,30950,0
|
|
20250218,163300,9355541850,30950,30950,30950,30950,0
|
|
20250218,163200,9355541850,30950,30950,30950,30950,0
|
|
20250218,163100,9355541850,30950,30950,30950,30950,0
|
|
20250218,163000,9355541850,30950,30950,30950,30950,0
|
|
20250218,162900,9355541850,30950,30950,30950,30950,0
|
|
20250218,162800,9355541850,30950,30950,30950,30950,0
|
|
20250218,162700,9355541850,30950,30950,30950,30950,0
|
|
20250218,162600,9355541850,30950,30950,30950,30950,0
|
|
20250218,162500,9355541850,30950,30950,30950,30950,0
|
|
20250218,162400,9355541850,30950,30950,30950,30950,0
|
|
20250218,162300,9355541850,30950,30950,30950,30950,0
|
|
20250218,162200,9355541850,30950,30950,30950,30950,0
|
|
20250218,162100,9355541850,30950,30950,30950,30950,0
|
|
20250218,162000,9355541850,30950,30950,30950,30950,0
|
|
20250218,161900,9355541850,30950,30950,30950,30950,0
|
|
20250218,161800,9355541850,30950,30950,30950,30950,0
|
|
20250218,161700,9355541850,30950,30950,30950,30950,0
|
|
20250218,161600,9355541850,30950,30950,30950,30950,0
|
|
20250218,161500,9355541850,30950,30950,30950,30950,0
|
|
20250218,161400,9355541850,30950,30950,30950,30950,0
|
|
20250218,161300,9355541850,30950,30950,30950,30950,0
|
|
20250218,161200,9355541850,30950,30950,30950,30950,0
|
|
20250218,161100,9355541850,30950,30950,30950,30950,1905
|
|
20250218,161000,9355541850,30950,30950,30950,30950,0
|
|
20250218,160900,9355541850,30950,30950,30950,30950,0
|
|
20250218,160800,9355541850,30950,30950,30950,30950,0
|
|
20250218,160700,9355541850,30950,30950,30950,30950,0
|
|
20250218,160600,9355541850,30950,30950,30950,30950,0
|
|
20250218,160500,9355541850,30950,30950,30950,30950,0
|
|
20250218,160400,9355541850,30950,30950,30950,30950,0
|
|
20250218,160300,9355541850,30950,30950,30950,30950,0
|
|
20250218,160200,9355541850,30950,30950,30950,30950,0
|
|
20250218,160100,9355541850,30950,30950,30950,30950,0
|
|
20250218,160000,9355541850,30950,30950,30950,30950,0
|
|
20250218,155900,9355541850,30950,30950,30950,30950,0
|
|
20250218,155800,9355541850,30950,30950,30950,30950,0
|
|
20250218,155700,9355541850,30950,30950,30950,30950,0
|
|
20250218,155600,9355541850,30950,30950,30950,30950,0
|
|
20250218,155500,9355541850,30950,30950,30950,30950,0
|
|
20250218,155400,9355541850,30950,30950,30950,30950,0
|
|
20250218,155300,9355541850,30950,30950,30950,30950,0
|
|
20250218,155200,9355541850,30950,30950,30950,30950,0
|
|
20250218,155100,9355541850,30950,30950,30950,30950,0
|
|
20250218,155000,9355541850,30950,30950,30950,30950,0
|
|
20250218,154900,9355541850,30950,30950,30950,30950,0
|
|
20250218,154800,9355541850,30950,30950,30950,30950,0
|
|
20250218,154700,9355541850,30950,30950,30950,30950,0
|
|
20250218,154600,9355541850,30950,30950,30950,30950,0
|
|
20250218,154500,9355541850,30950,30950,30950,30950,0
|
|
20250218,154400,9355541850,30950,30950,30950,30950,0
|
|
20250218,154300,9355541850,30950,30950,30950,30950,0
|
|
20250218,154200,9355541850,30950,30950,30950,30950,0
|
|
20250218,154100,9355541850,30950,30950,30950,30950,1905
|
|
20250218,154000,9355541850,30950,30950,30950,30950,0
|
|
20250218,153900,9355541850,30950,30950,30950,30950,0
|
|
20250218,153800,9355541850,30950,30950,30950,30950,0
|
|
20250218,153700,9355541850,30950,30950,30950,30950,0
|
|
20250218,153600,9355541850,30950,30950,30950,30950,0
|
|
20250218,153500,9355541850,30950,30950,30950,30950,0
|
|
20250218,153400,9355541850,30950,30950,30950,30950,0
|
|
20250218,153300,9355541850,30950,30950,30950,30950,0
|
|
20250218,153200,9355541850,30950,30950,30950,30950,0
|
|
20250218,153100,9355541850,30950,30950,30950,30950,0
|
|
20250218,153000,9355541850,30950,30950,30950,30950,1905
|
|
20250218,152900,9296582100,30850,30850,30850,30850,0
|
|
20250218,152800,9296582100,30850,30850,30850,30850,0
|
|
20250218,152700,9296582100,30850,30850,30850,30850,0
|
|
20250218,152600,9296582100,30850,30850,30850,30850,0
|
|
20250218,152500,9296582100,30850,30850,30850,30850,0
|
|
20250218,152400,9296582100,30850,30850,30850,30850,0
|
|
20250218,152300,9296582100,30850,30850,30850,30850,0
|
|
20250218,152200,9296582100,30850,30850,30850,30850,0
|
|
20250218,152100,9296582100,30850,30850,30850,30850,0
|
|
20250218,152000,9296582100,30850,30850,30850,30850,0
|
|
20250218,151900,9296582100,30850,30850,30900,30850,822
|
|
20250218,151800,9271218500,30800,30800,30850,30800,70
|
|
20250218,151700,9269059950,30800,30850,30900,30800,1371
|
|
20250218,151600,9226776200,30800,30900,30950,30800,604
|
|
20250218,151500,9208138150,30900,30900,30950,30850,126
|
|
20250218,151400,9204245550,30900,30900,30950,30850,1066
|
|
20250218,151300,9171304150,30900,30850,30950,30850,314
|
|
20250218,151200,9161602650,30850,30850,30900,30850,104
|
|
20250218,151100,9158392100,30850,30900,30900,30800,209
|
|
20250218,151000,9151935000,30900,30900,30900,30850,502
|
|
20250218,150900,9136445800,30900,30900,30900,30850,158
|
|
20250218,150800,9131567000,30850,30900,30900,30850,48
|
|
20250218,150700,9130084150,30900,30850,30950,30850,415
|
|
20250218,150600,9117259150,30900,30900,30900,30850,578
|
|
20250218,150500,9099401300,30900,30900,30900,30850,170
|
|
20250218,150400,9094150900,30900,30900,30950,30850,118
|
|
20250218,150300,9090504650,30900,30900,30900,30850,750
|
|
20250218,150200,9067330200,30900,30650,30950,30650,4788
|
|
20250218,150100,8919921150,30700,30700,30750,30650,667
|
|
20250218,150000,8899443550,30650,30650,30700,30650,89
|
|
20250218,145900,8896714400,30650,30650,30650,30600,173
|
|
20250218,145800,8891419050,30650,30650,30700,30600,341
|
|
20250218,145700,8880968800,30700,30550,30700,30550,244
|
|
20250218,145600,8873492050,30700,30700,30700,30700,29
|
|
20250218,145500,8872601750,30700,30600,30700,30550,1645
|
|
20250218,145400,8822221450,30600,30550,30600,30550,341
|
|
20250218,145300,8811793400,30550,30550,30600,30550,308
|
|
20250218,145200,8802383550,30550,30550,30600,30550,244
|
|
20250218,145100,8794927650,30600,30600,30600,30600,113
|
|
20250218,145000,8791469850,30600,30600,30600,30500,181
|
|
20250218,144900,8785939700,30600,30550,30600,30550,364
|
|
20250218,144800,8774818700,30550,30550,30600,30550,121
|
|
20250218,144700,8771117950,30550,30450,30550,30450,559
|
|
20250218,144600,8754068550,30500,30400,30500,30400,115
|
|
20250218,144500,8750567900,30400,30400,30500,30400,211
|
|
20250218,144400,8744143950,30400,30400,30450,30400,272
|
|
20250218,144300,8735873450,30400,30550,30550,30400,138
|
|
20250218,144200,8731673300,30400,30500,30550,30400,1077
|
|
20250218,144100,8698915200,30550,30450,30550,30400,254
|
|
20250218,144000,8691186900,30400,30350,30600,30350,2324
|
|
20250218,143900,8620205200,30400,30400,30400,30300,214
|
|
20250218,143800,8613710000,30450,30400,30450,30350,169
|
|
20250218,143700,8608569700,30450,30400,30450,30350,132
|
|
20250218,143600,8604556050,30400,30400,30450,30400,117
|
|
20250218,143500,8600997550,30450,30450,30500,30400,170
|
|
20250218,143400,8595821950,30450,30400,30450,30400,101
|
|
20250218,143300,8592750500,30400,30450,30500,30400,155
|
|
20250218,143200,8588032600,30450,30400,30500,30400,217
|
|
20250218,143100,8581425450,30400,30450,30450,30400,137
|
|
20250218,143000,8577259950,30450,30500,30500,30400,59
|
|
20250218,142900,8575462900,30500,30400,30550,30400,158
|
|
20250218,142800,8570652550,30400,30450,30450,30400,69
|
|
20250218,142700,8568553250,30450,30400,30450,30400,76
|
|
20250218,142600,8566241700,30400,30450,30500,30400,119
|
|
20250218,142500,8562619450,30400,30400,30400,30350,596
|
|
20250218,142400,8544501650,30400,30450,30450,30400,24
|
|
20250218,142300,8543771600,30450,30500,30550,30450,165
|
|
20250218,142200,8538736500,30500,30400,30500,30400,123
|
|
20250218,142100,8534992750,30400,30400,30450,30400,127
|
|
20250218,142000,8531130600,30450,30450,30450,30450,97
|
|
20250218,141900,8528176950,30550,30550,30550,30500,1064
|
|
20250218,141800,8495722250,30550,30550,30600,30550,246
|
|
20250218,141700,8488206750,30550,30550,30550,30500,136
|
|
20250218,141600,8484053750,30600,30450,30650,30450,1459
|
|
20250218,141500,8439452000,30450,30450,30450,30400,591
|
|
20250218,141400,8421483700,30400,30300,30450,30300,3106
|
|
20250218,141300,8327060200,30300,30250,30350,30250,484
|
|
20250218,141200,8312398550,30250,30200,30300,30200,129
|
|
20250218,141100,8308496250,30250,30250,30300,30250,23
|
|
20250218,141000,8307800200,30250,30250,30350,30200,139
|
|
20250218,140900,8303591650,30200,30200,30250,30200,125
|
|
20250218,140800,8299816150,30250,30250,30250,30200,58
|
|
20250218,140700,8298062000,30200,30300,30350,30200,290
|
|
20250218,140600,8289295450,30350,30350,30350,30200,203
|
|
20250218,140500,8283149500,30350,30400,30400,30250,42
|
|
20250218,140400,8281876150,30400,30400,30400,30300,345
|
|
20250218,140300,8271391050,30400,30250,30400,30250,191
|
|
20250218,140200,8265594300,30250,30300,30350,30250,361
|
|
20250218,140100,8254656500,30300,30300,30300,30300,66
|
|
20250218,140000,8252656700,30300,30250,30350,30250,100
|
|
20250218,135900,8249626400,30250,30200,30250,30200,265
|
|
20250218,135800,8241613450,30200,30200,30200,30150,281
|
|
20250218,135700,8233129450,30200,30200,30250,30200,114
|
|
20250218,135600,8229681550,30200,30200,30250,30200,115
|
|
20250218,135500,8226206600,30200,30200,30250,30200,73
|
|
20250218,135400,8224001700,30250,30300,30300,30200,65
|
|
20250218,135300,8222034950,30250,30300,30300,30150,299
|
|
20250218,135200,8213000800,30150,30200,30300,30150,725
|
|
20250218,135100,8191094100,30250,30200,30300,30200,209
|
|
20250218,135000,8184772000,30250,30300,30300,30250,563
|
|
20250218,134900,8167740300,30300,30300,30300,30250,16
|
|
20250218,134800,8167255550,30300,30200,30300,30200,173
|
|
20250218,134700,8162020200,30250,30150,30250,30150,108
|
|
20250218,134600,8158759200,30150,30250,30300,30150,72
|
|
20250218,134500,8156582050,30200,30300,30300,30150,148
|
|
20250218,134400,8152117500,30200,30250,30350,30200,1400
|
|
20250218,134300,8109794900,30250,30200,30250,30200,54
|
|
20250218,134200,8108162750,30300,30250,30300,30150,201
|
|
20250218,134100,8102088350,30250,30200,30250,30200,210
|
|
20250218,134000,8095740550,30200,30200,30250,30200,39
|
|
20250218,133900,8094562550,30250,30250,30300,30250,55
|
|
20250218,133800,8092897750,30300,30250,30350,30200,107
|
|
20250218,133700,8089661600,30200,30250,30250,30150,93
|
|
20250218,133600,8086854000,30200,30250,30250,30200,64
|
|
20250218,133500,8084920250,30250,30250,30300,30250,143
|
|
20250218,133400,8080592300,30200,30200,30250,30200,72
|
|
20250218,133300,8078417850,30200,30250,30250,30150,58
|
|
20250218,133200,8076667850,30250,30250,30300,30150,71
|
|
20250218,133100,8074520050,30300,30150,30350,30150,128
|
|
20250218,133000,8070647450,30150,30400,30400,30150,52
|
|
20250218,132900,8069076200,30400,30200,30400,30100,1026
|
|
20250218,132800,8038004100,30250,30300,30350,30250,518
|
|
20250218,132700,8022311250,30250,30250,30250,30250,69
|
|
20250218,132600,8020224000,30250,30250,30300,30200,204
|
|
20250218,132500,8014054650,30250,30200,30250,30200,89
|
|
20250218,132400,8011364800,30200,30250,30250,30200,45
|
|
20250218,132300,8010003600,30250,30250,30250,30150,192
|
|
20250218,132200,8004197300,30250,30100,30250,30100,583
|
|
20250218,132100,7986611600,30100,30100,30200,30100,283
|
|
20250218,132000,7978092350,30150,30200,30200,30100,213
|
|
20250218,131900,7971674050,30200,30150,30200,30150,117
|
|
20250218,131800,7968142600,30200,30200,30200,30150,157
|
|
20250218,131700,7963407800,30150,30150,30150,30050,167
|
|
20250218,131600,7958380250,30150,30150,30150,30100,110
|
|
20250218,131500,7955067350,30100,30100,30150,30100,282
|
|
20250218,131400,7946578200,30200,30300,30300,30150,1260
|
|
20250218,131300,7908495150,30300,30300,30350,30300,84
|
|
20250218,131200,7905948500,30300,30300,30350,30250,210
|
|
20250218,131100,7899588000,30300,30350,30350,30250,482
|
|
20250218,131000,7884965850,30350,30450,30500,30350,82
|
|
20250218,130900,7882471750,30500,30450,30500,30450,101
|
|
20250218,130800,7879393100,30500,30450,30500,30400,102
|
|
20250218,130700,7876287650,30400,30400,30450,30400,61
|
|
20250218,130600,7874432950,30400,30350,30450,30350,228
|
|
20250218,130500,7867506200,30350,30400,30400,30350,84
|
|
20250218,130400,7864956350,30400,30350,30400,30350,291
|
|
20250218,130300,7856116050,30350,30350,30450,30350,100
|
|
20250218,130200,7853076050,30500,30150,30500,30150,151
|
|
20250218,130100,7848497000,30150,30550,30550,30000,10183
|
|
20250218,130000,7541065000,30600,30550,30600,30450,374
|
|
20250218,125900,7529652900,30500,30600,30600,30500,148
|
|
20250218,125800,7525138200,30500,30550,30550,30500,154
|
|
20250218,125700,7520434350,30600,30450,30600,30450,284
|
|
20250218,125600,7511772600,30450,30600,30600,30450,1410
|
|
20250218,125500,7468766000,30600,30550,30600,30500,833
|
|
20250218,125400,7443342700,30650,30650,30650,30550,263
|
|
20250218,125300,7435293350,30650,30650,30750,30650,268
|
|
20250218,125200,7427074100,30700,30650,30700,30650,74
|
|
20250218,125100,7424804100,30650,30700,30700,30650,76
|
|
20250218,125000,7422472350,30650,30600,30700,30600,218
|
|
20250218,124900,7415788200,30650,30650,30700,30650,226
|
|
20250218,124800,7408860450,30650,30750,30750,30650,45
|
|
20250218,124700,7407480600,30750,30650,30750,30650,186
|
|
20250218,124600,7401769800,30700,30700,30700,30650,104
|
|
20250218,124500,7398577950,30800,30700,30800,30700,322
|
|
20250218,124400,7388686100,30700,30800,30800,30700,109
|
|
20250218,124300,7385336650,30800,30650,30800,30650,180
|
|
20250218,124200,7379804900,30800,30750,30800,30650,813
|
|
20250218,124100,7354840300,30700,30700,30750,30700,189
|
|
20250218,124000,7349030300,30800,30750,30800,30750,277
|
|
20250218,123900,7340509800,30700,30650,30700,30650,425
|
|
20250218,123800,7327478150,30700,30750,30800,30700,303
|
|
20250218,123700,7318151800,30700,30650,30750,30650,153
|
|
20250218,123600,7313453450,30650,30750,30750,30600,111
|
|
20250218,123500,7310049500,30600,30650,30750,30600,47
|
|
20250218,123400,7308606500,30650,30650,30750,30650,138
|
|
20250218,123300,7304371650,30700,30700,30700,30650,99
|
|
20250218,123200,7301334100,30700,30750,30750,30550,62
|
|
20250218,123100,7299438050,30550,30700,30700,30550,345
|
|
20250218,123000,7288879050,30750,30650,30750,30650,75
|
|
20250218,122900,7286574400,30650,30750,30750,30650,454
|
|
20250218,122800,7272650450,30800,30750,30800,30700,313
|
|
20250218,122700,7263026450,30700,30650,30750,30650,81
|
|
20250218,122600,7260539300,30700,30750,30750,30700,31
|
|
20250218,122500,7259587550,30750,30750,30800,30750,284
|
|
20250218,122400,7250853400,30750,30750,30750,30700,116
|
|
20250218,122300,7247287250,30700,30800,30800,30700,53
|
|
20250218,122200,7245655750,30800,30700,30800,30700,240
|
|
20250218,122100,7238271500,30700,30750,30800,30700,246
|
|
20250218,122000,7230709400,30750,30750,30750,30700,255
|
|
20250218,121900,7222868200,30750,30750,30800,30700,80
|
|
20250218,121800,7220408500,30750,30750,30800,30700,358
|
|
20250218,121700,7209400050,30750,30750,30750,30700,83
|
|
20250218,121600,7206851400,30700,30750,30750,30700,610
|
|
20250218,121500,7188096650,30750,30700,30750,30700,128
|
|
20250218,121400,7184163350,30700,30700,30700,30650,126
|
|
20250218,121300,7180296650,30750,30700,30750,30700,629
|
|
20250218,121200,7160984600,30550,30650,30700,30550,164
|
|
20250218,121100,7155953600,30700,30700,30700,30650,183
|
|
20250218,121000,7150337250,30650,30650,30650,30650,49
|
|
20250218,120900,7148835400,30650,30650,30700,30600,133
|
|
20250218,120800,7144759400,30650,30550,30650,30550,37
|
|
20250218,120700,7143625700,30550,30600,30600,30550,69
|
|
20250218,120600,7141516000,30650,30600,30650,30600,23
|
|
20250218,120500,7140811700,30550,30500,30600,30500,153
|
|
20250218,120400,7136140350,30500,30550,30550,30500,48
|
|
20250218,120300,7134674750,30550,30600,30600,30500,35
|
|
20250218,120200,7133605900,30700,30550,30700,30500,106
|
|
20250218,120100,7130364550,30500,30600,30600,30500,238
|
|
20250218,120000,7123101450,30600,30600,30650,30500,267
|
|
20250218,115900,7114936550,30600,30550,30600,30450,201
|
|
20250218,115800,7108790600,30600,30550,30600,30500,253
|
|
20250218,115700,7101063000,30550,30550,30600,30550,41
|
|
20250218,115600,7099810250,30550,30600,30650,30550,153
|
|
20250218,115500,7095125850,30600,30600,30600,30600,59
|
|
20250218,115400,7093320450,30600,30650,30650,30600,98
|
|
20250218,115300,7090319000,30650,30650,30650,30600,105
|
|
20250218,115200,7087103400,30600,30650,30650,30600,53
|
|
20250218,115100,7085480550,30600,30550,30650,30550,702
|
|
20250218,115000,7063987800,30550,30550,30600,30550,93
|
|
20250218,114900,7061145350,30500,30500,30600,30450,67
|
|
20250218,114800,7059100100,30450,30500,30550,30450,146
|
|
20250218,114700,7054651950,30500,30500,30550,30500,246
|
|
20250218,114600,7047147950,30600,30600,30600,30450,292
|
|
20250218,114500,7038231800,30550,30650,30650,30550,869
|
|
20250218,114400,7011675950,30600,30650,30650,30600,635
|
|
20250218,114300,6992216350,30650,30600,30650,30600,368
|
|
20250218,114200,6980950650,30700,30650,30700,30600,138
|
|
20250218,114100,6976723350,30650,30650,30650,30600,236
|
|
20250218,114000,6969498900,30700,30600,30700,30600,128
|
|
20250218,113900,6965577500,30650,30700,30700,30650,69
|
|
20250218,113800,6963459950,30650,30700,30750,30650,15
|
|
20250218,113700,6962999250,30750,30650,30750,30650,614
|
|
20250218,113600,6944147400,30700,30600,30700,30600,135
|
|
20250218,113500,6940006650,30600,30550,30700,30550,1728
|
|
20250218,113400,6887159150,30700,30600,30700,30550,547
|
|
20250218,113300,6870439150,30600,30600,30650,30550,87
|
|
20250218,113200,6867778250,30600,30650,30650,30600,130
|
|
20250218,113100,6863794650,30650,30500,30650,30450,294
|
|
20250218,113000,6854827950,30500,30400,30500,30400,171
|
|
20250218,112900,6849616350,30450,30500,30500,30450,202
|
|
20250218,112800,6843459150,30450,30550,30600,30450,129
|
|
20250218,112700,6839527050,30500,30450,30650,30450,525
|
|
20250218,112600,6823530550,30400,30350,30400,30300,167
|
|
20250218,112500,6818460100,30350,30350,30400,30300,260
|
|
20250218,112400,6810574700,30400,30300,30400,30200,231
|
|
20250218,112300,6803579900,30300,30200,30300,30150,200
|
|
20250218,112200,6797535450,30200,30100,30300,30100,538
|
|
20250218,112100,6781290150,30100,30250,30300,30100,987
|
|
20250218,112000,6751495150,30250,30250,30300,30250,507
|
|
20250218,111900,6736157800,30300,30350,30400,30300,1107
|
|
20250218,111800,6702607750,30350,30550,30550,30300,1736
|
|
20250218,111700,6649842800,30450,30700,30700,30400,2756
|
|
20250218,111600,6565731000,30700,31050,31050,30650,2709
|
|
20250218,111500,6482280550,31050,31050,31050,30950,189
|
|
20250218,111400,6476419100,31050,31050,31100,30950,127
|
|
20250218,111300,6472475650,31100,31050,31100,30950,264
|
|
20250218,111200,6464267100,31150,31100,31200,30950,1607
|
|
20250218,111100,6414382900,31150,31100,31200,31100,1794
|
|
20250218,111000,6358502000,31050,31100,31150,31050,305
|
|
20250218,110900,6349014900,31100,31150,31150,31100,423
|
|
20250218,110800,6335851600,31200,31150,31200,31150,162
|
|
20250218,110700,6330799100,31150,31250,31250,31150,221
|
|
20250218,110600,6323902950,31250,31200,31300,31200,358
|
|
20250218,110500,6312726000,31150,31100,31200,31100,362
|
|
20250218,110400,6301436400,31150,31200,31200,31050,914
|
|
20250218,110300,6273015050,31200,31300,31300,31100,1929
|
|
20250218,110200,6212772650,31250,31300,31350,31250,195
|
|
20250218,110100,6206670700,31350,31300,31350,31250,849
|
|
20250218,110000,6180085150,31300,31350,31350,31200,800
|
|
20250218,105900,6155038600,31350,31300,31400,31250,422
|
|
20250218,105800,6141814950,31400,31400,31400,31200,2946
|
|
20250218,105700,6049430550,31350,31300,31350,31150,2404
|
|
20250218,105600,5974155150,31300,31150,31300,31150,652
|
|
20250218,105500,5953803100,31300,31250,31300,31150,2545
|
|
20250218,105400,5874266100,31250,31200,31300,31200,1777
|
|
20250218,105300,5818745300,31200,31150,31200,31100,2828
|
|
20250218,105200,5730667950,31150,31100,31150,31100,494
|
|
20250218,105100,5715283050,31100,31150,31150,31100,1239
|
|
20250218,105000,5676738600,31150,31150,31150,31100,436
|
|
20250218,104900,5663160000,31100,31050,31150,31050,243
|
|
20250218,104800,5655604300,31000,31100,31100,31000,448
|
|
20250218,104700,5641693850,31100,31050,31100,31000,176
|
|
20250218,104600,5636232300,31050,31050,31150,31000,2203
|
|
20250218,104500,5567733950,31000,31000,31100,31000,556
|
|
20250218,104400,5550484550,31000,31050,31050,31000,116
|
|
20250218,104300,5546887450,30950,31000,31100,30950,2971
|
|
20250218,104200,5454645350,30950,31150,31150,30850,2170
|
|
20250218,104100,5387287200,31150,31200,31250,31100,2110
|
|
20250218,104000,5321540600,31200,30950,31200,30900,21500
|
|
20250218,103900,4654892800,30950,30900,30950,30900,559
|
|
20250218,103800,4637594350,30900,30800,31000,30800,2067
|
|
20250218,103700,4573668200,30800,30900,30900,30800,1094
|
|
20250218,103600,4539902850,30900,30900,30950,30800,2908
|
|
20250218,103500,4450095500,30900,30800,30900,30750,56
|
|
20250218,103400,4448366950,30800,30950,30950,30800,740
|
|
20250218,103300,4425527150,30900,30900,30950,30850,545
|
|
20250218,103200,4408666600,30950,30800,30950,30800,427
|
|
20250218,103100,4395512800,30850,30900,31000,30850,5782
|
|
20250218,103000,4216484600,30900,30800,30900,30750,7933
|
|
20250218,102900,3971921700,30750,30800,30800,30700,1159
|
|
20250218,102800,3936265800,30750,30750,30750,30700,424
|
|
20250218,102700,3923227850,30750,30750,30750,30700,271
|
|
20250218,102600,3914897050,30700,30700,30800,30700,1953
|
|
20250218,102500,3854846900,30700,30700,30800,30700,675
|
|
20250218,102400,3834097300,30800,30700,30800,30700,480
|
|
20250218,102300,3819336350,30700,30500,30800,30450,4280
|
|
20250218,102200,3687853650,30650,30550,30650,30500,117
|
|
20250218,102100,3684280850,30650,30650,30650,30550,362
|
|
20250218,102000,3673188950,30650,30500,30650,30450,1824
|
|
20250218,101900,3617459750,30450,30500,30500,30450,605
|
|
20250218,101800,3599037300,30450,30400,30450,30400,164
|
|
20250218,101700,3594043550,30450,30400,30500,30400,216
|
|
20250218,101600,3587462350,30400,30500,30550,30400,2539
|
|
20250218,101500,3510044650,30500,30450,30500,30350,2339
|
|
20250218,101400,3438792500,30450,30400,30450,30350,670
|
|
20250218,101300,3418424500,30400,30350,30400,30300,376
|
|
20250218,101200,3407008750,30350,30300,30350,30300,141
|
|
20250218,101100,3402730350,30350,30350,30400,30300,316
|
|
20250218,101000,3393149550,30350,30450,30450,30350,57
|
|
20250218,100900,3391417550,30450,30400,30450,30400,329
|
|
20250218,100800,3381402700,30350,30350,30350,30250,1380
|
|
20250218,100700,3339617750,30350,30400,30450,30250,375
|
|
20250218,100600,3328235700,30500,30350,30500,30350,682
|
|
20250218,100500,3307473650,30350,30400,30450,30350,416
|
|
20250218,100400,3294831300,30400,30450,30450,30250,699
|
|
20250218,100300,3273590650,30400,30200,30400,30200,3755
|
|
20250218,100200,3159806850,30200,30200,30250,30200,1418
|
|
20250218,100100,3116983200,30150,30050,30150,30000,547
|
|
20250218,100000,3100527050,30050,30100,30150,30000,1050
|
|
20250218,095900,3068954350,30100,30200,30200,30100,1880
|
|
20250218,095800,3012205850,30150,30200,30200,30150,214
|
|
20250218,095700,3005748700,30150,30200,30200,30150,683
|
|
20250218,095600,2985144450,30150,30000,30300,30000,2376
|
|
20250218,095500,2913490400,30000,29900,30000,29900,1598
|
|
20250218,095400,2865562400,29850,29750,29950,29750,2536
|
|
20250218,095300,2789823200,29600,29750,29750,29600,235
|
|
20250218,095200,2782853400,29700,29650,29700,29650,158
|
|
20250218,095100,2778167000,29650,29650,29650,29650,50
|
|
20250218,095000,2776684500,29650,29600,29650,29550,1711
|
|
20250218,094900,2726038850,29550,29800,29800,29550,1068
|
|
20250218,094800,2694328700,29750,29750,29750,29700,237
|
|
20250218,094700,2687280900,29850,29850,29850,29850,300
|
|
20250218,094600,2678325900,29850,29800,29850,29800,224
|
|
20250218,094500,2671647200,29750,29800,29800,29750,468
|
|
20250218,094400,2657706450,29800,29750,29850,29750,735
|
|
20250218,094300,2635790250,29700,29650,29700,29650,23
|
|
20250218,094200,2635107450,29650,29650,29650,29650,544
|
|
20250218,094100,2618977850,29650,29650,29700,29600,434
|
|
20250218,094000,2606089850,29650,29650,29650,29600,37
|
|
20250218,093900,2604993750,29600,29600,29650,29550,614
|
|
20250218,093800,2586814850,29600,29550,29600,29500,503
|
|
20250218,093700,2571935150,29550,29550,29550,29550,321
|
|
20250218,093600,2562449600,29600,29600,29600,29550,592
|
|
20250218,093500,2544941450,29550,29550,29600,29550,87
|
|
20250218,093400,2542369700,29550,29500,29600,29500,391
|
|
20250218,093300,2530797650,29600,29450,29600,29450,543
|
|
20250218,093200,2514797050,29450,29600,29600,29450,151
|
|
20250218,093100,2510330900,29600,29500,29600,29500,1109
|
|
20250218,093000,2477546000,29500,29500,29500,29450,329
|
|
20250218,092900,2467849150,29500,29600,29600,29500,305
|
|
20250218,092800,2458839550,29600,29600,29650,29600,257
|
|
20250218,092700,2451229600,29600,29550,29600,29550,95
|
|
20250218,092600,2448421900,29550,29650,29650,29450,369
|
|
20250218,092500,2437490200,29650,29800,29850,29100,7357
|
|
20250218,092400,2220541900,29800,29700,29800,29500,2167
|
|
20250218,092300,2156286100,29650,29700,29700,29550,1643
|
|
20250218,092200,2107560450,29700,29500,29700,29400,716
|
|
20250218,092100,2086386450,29500,29300,29500,29300,211
|
|
20250218,092000,2080184450,29450,29550,29600,29300,1179
|
|
20250218,091900,2045397950,29600,29600,29650,29100,1677
|
|
20250218,091800,1995981100,29450,29650,29750,28550,7408
|
|
20250218,091700,1778521550,29650,29650,29650,29600,983
|
|
20250218,091600,1749382300,29650,29750,29800,29650,1453
|
|
20250218,091500,1706196850,29750,29900,29950,29750,547
|
|
20250218,091400,1689879600,29850,29950,30000,29850,360
|
|
20250218,091300,1679102600,29900,29900,30000,29800,2454
|
|
20250218,091200,1605785850,29900,30150,30150,29900,1372
|
|
20250218,091100,1564685850,30200,30200,30200,30150,1096
|
|
20250218,091000,1531601400,30200,30050,30200,29900,1573
|
|
20250218,090900,1484314150,29900,29950,30150,29900,1344
|
|
20250218,090800,1444090250,29950,30000,30250,29850,4652
|
|
20250218,090700,1304498500,30000,30150,30450,30000,4471
|
|
20250218,090600,1169800100,30200,30400,30500,30150,2241
|
|
20250218,090500,1101927900,30300,30100,30400,30100,3020
|
|
20250218,090400,1010528250,30100,30400,30550,30100,3966
|
|
20250218,090300,890215750,30250,30750,30900,30250,5115
|
|
20250218,090200,733892800,30900,30650,30950,30500,12075
|
|
20250218,090100,362552200,30600,30500,30850,30350,3803
|
|
20250218,090000,246164650,30500,30000,30800,29900,7931
|