584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,184100,10419217500,29350,29350,29350,29350,3812
|
|
20250219,184000,10419217500,29350,29350,29350,29350,0
|
|
20250219,183900,10419217500,29350,29350,29350,29350,0
|
|
20250219,183800,10419217500,29350,29350,29350,29350,0
|
|
20250219,183700,10419217500,29350,29350,29350,29350,0
|
|
20250219,183600,10419217500,29350,29350,29350,29350,0
|
|
20250219,183500,10419217500,29350,29350,29350,29350,0
|
|
20250219,183400,10419217500,29350,29350,29350,29350,0
|
|
20250219,183300,10419217500,29350,29350,29350,29350,0
|
|
20250219,183200,10419217500,29350,29350,29350,29350,0
|
|
20250219,183100,10419217500,29350,29350,29350,29350,0
|
|
20250219,183000,10419217500,29350,29350,29350,29350,0
|
|
20250219,182900,10419217500,29350,29350,29350,29350,0
|
|
20250219,182800,10419217500,29350,29350,29350,29350,0
|
|
20250219,182700,10419217500,29350,29350,29350,29350,0
|
|
20250219,182600,10419217500,29350,29350,29350,29350,0
|
|
20250219,182500,10419217500,29350,29350,29350,29350,0
|
|
20250219,182400,10419217500,29350,29350,29350,29350,0
|
|
20250219,182300,10419217500,29350,29350,29350,29350,0
|
|
20250219,182200,10419217500,29350,29350,29350,29350,0
|
|
20250219,182100,10419217500,29350,29350,29350,29350,0
|
|
20250219,182000,10419217500,29350,29350,29350,29350,0
|
|
20250219,181900,10419217500,29350,29350,29350,29350,0
|
|
20250219,181800,10419217500,29350,29350,29350,29350,0
|
|
20250219,181700,10419217500,29350,29350,29350,29350,0
|
|
20250219,181600,10419217500,29350,29350,29350,29350,0
|
|
20250219,181500,10419217500,29350,29350,29350,29350,0
|
|
20250219,181400,10419217500,29350,29350,29350,29350,0
|
|
20250219,181300,10419217500,29350,29350,29350,29350,0
|
|
20250219,181200,10419217500,29350,29350,29350,29350,0
|
|
20250219,181100,10419217500,29350,29350,29350,29350,3812
|
|
20250219,181000,10419217500,29350,29350,29350,29350,0
|
|
20250219,180900,10419217500,29350,29350,29350,29350,0
|
|
20250219,180800,10419217500,29350,29350,29350,29350,0
|
|
20250219,180700,10419217500,29350,29350,29350,29350,0
|
|
20250219,180600,10419217500,29350,29350,29350,29350,0
|
|
20250219,180500,10419217500,29350,29350,29350,29350,0
|
|
20250219,180400,10419217500,29350,29350,29350,29350,0
|
|
20250219,180300,10419217500,29350,29350,29350,29350,0
|
|
20250219,180200,10419217500,29350,29350,29350,29350,0
|
|
20250219,180100,10419217500,29350,29350,29350,29350,0
|
|
20250219,180000,10419217500,29350,29350,29350,29350,0
|
|
20250219,175900,10419217500,29350,29350,29350,29350,0
|
|
20250219,175800,10419217500,29350,29350,29350,29350,0
|
|
20250219,175700,10419217500,29350,29350,29350,29350,0
|
|
20250219,175600,10419217500,29350,29350,29350,29350,0
|
|
20250219,175500,10419217500,29350,29350,29350,29350,0
|
|
20250219,175400,10419217500,29350,29350,29350,29350,0
|
|
20250219,175300,10419217500,29350,29350,29350,29350,0
|
|
20250219,175200,10419217500,29350,29350,29350,29350,0
|
|
20250219,175100,10419217500,29350,29350,29350,29350,0
|
|
20250219,175000,10419217500,29350,29350,29350,29350,0
|
|
20250219,174900,10419217500,29350,29350,29350,29350,0
|
|
20250219,174800,10419217500,29350,29350,29350,29350,0
|
|
20250219,174700,10419217500,29350,29350,29350,29350,0
|
|
20250219,174600,10419217500,29350,29350,29350,29350,0
|
|
20250219,174500,10419217500,29350,29350,29350,29350,0
|
|
20250219,174400,10419217500,29350,29350,29350,29350,0
|
|
20250219,174300,10419217500,29350,29350,29350,29350,0
|
|
20250219,174200,10419217500,29350,29350,29350,29350,0
|
|
20250219,174100,10419217500,29350,29350,29350,29350,3812
|
|
20250219,174000,10419217500,29350,29350,29350,29350,0
|
|
20250219,173900,10419217500,29350,29350,29350,29350,0
|
|
20250219,173800,10419217500,29350,29350,29350,29350,0
|
|
20250219,173700,10419217500,29350,29350,29350,29350,0
|
|
20250219,173600,10419217500,29350,29350,29350,29350,0
|
|
20250219,173500,10419217500,29350,29350,29350,29350,0
|
|
20250219,173400,10419217500,29350,29350,29350,29350,0
|
|
20250219,173300,10419217500,29350,29350,29350,29350,0
|
|
20250219,173200,10419217500,29350,29350,29350,29350,0
|
|
20250219,173100,10419217500,29350,29350,29350,29350,0
|
|
20250219,173000,10419217500,29350,29350,29350,29350,0
|
|
20250219,172900,10419217500,29350,29350,29350,29350,0
|
|
20250219,172800,10419217500,29350,29350,29350,29350,0
|
|
20250219,172700,10419217500,29350,29350,29350,29350,0
|
|
20250219,172600,10419217500,29350,29350,29350,29350,0
|
|
20250219,172500,10419217500,29350,29350,29350,29350,0
|
|
20250219,172400,10419217500,29350,29350,29350,29350,0
|
|
20250219,172300,10419217500,29350,29350,29350,29350,0
|
|
20250219,172200,10419217500,29350,29350,29350,29350,0
|
|
20250219,172100,10419217500,29350,29350,29350,29350,0
|
|
20250219,172000,10419217500,29350,29350,29350,29350,0
|
|
20250219,171900,10419217500,29350,29350,29350,29350,0
|
|
20250219,171800,10419217500,29350,29350,29350,29350,0
|
|
20250219,171700,10419217500,29350,29350,29350,29350,0
|
|
20250219,171600,10419217500,29350,29350,29350,29350,0
|
|
20250219,171500,10419217500,29350,29350,29350,29350,0
|
|
20250219,171400,10419217500,29350,29350,29350,29350,0
|
|
20250219,171300,10419217500,29350,29350,29350,29350,0
|
|
20250219,171200,10419217500,29350,29350,29350,29350,0
|
|
20250219,171100,10419217500,29350,29350,29350,29350,3812
|
|
20250219,171000,10419217500,29350,29350,29350,29350,0
|
|
20250219,170900,10419217500,29350,29350,29350,29350,0
|
|
20250219,170800,10419217500,29350,29350,29350,29350,0
|
|
20250219,170700,10419217500,29350,29350,29350,29350,0
|
|
20250219,170600,10419217500,29350,29350,29350,29350,0
|
|
20250219,170500,10419217500,29350,29350,29350,29350,0
|
|
20250219,170400,10419217500,29350,29350,29350,29350,0
|
|
20250219,170300,10419217500,29350,29350,29350,29350,0
|
|
20250219,170200,10419217500,29350,29350,29350,29350,0
|
|
20250219,170100,10419217500,29350,29350,29350,29350,0
|
|
20250219,170000,10419217500,29350,29350,29350,29350,0
|
|
20250219,165900,10419217500,29350,29350,29350,29350,0
|
|
20250219,165800,10419217500,29350,29350,29350,29350,0
|
|
20250219,165700,10419217500,29350,29350,29350,29350,0
|
|
20250219,165600,10419217500,29350,29350,29350,29350,0
|
|
20250219,165500,10419217500,29350,29350,29350,29350,0
|
|
20250219,165400,10419217500,29350,29350,29350,29350,0
|
|
20250219,165300,10419217500,29350,29350,29350,29350,0
|
|
20250219,165200,10419217500,29350,29350,29350,29350,0
|
|
20250219,165100,10419217500,29350,29350,29350,29350,0
|
|
20250219,165000,10419217500,29350,29350,29350,29350,0
|
|
20250219,164900,10419217500,29350,29350,29350,29350,0
|
|
20250219,164800,10419217500,29350,29350,29350,29350,0
|
|
20250219,164700,10419217500,29350,29350,29350,29350,0
|
|
20250219,164600,10419217500,29350,29350,29350,29350,0
|
|
20250219,164500,10419217500,29350,29350,29350,29350,0
|
|
20250219,164400,10419217500,29350,29350,29350,29350,0
|
|
20250219,164300,10419217500,29350,29350,29350,29350,0
|
|
20250219,164200,10419217500,29350,29350,29350,29350,0
|
|
20250219,164100,10419217500,29350,29350,29350,29350,3812
|
|
20250219,164000,10419217500,29350,29350,29350,29350,0
|
|
20250219,163900,10419217500,29350,29350,29350,29350,0
|
|
20250219,163800,10419217500,29350,29350,29350,29350,0
|
|
20250219,163700,10419217500,29350,29350,29350,29350,0
|
|
20250219,163600,10419217500,29350,29350,29350,29350,0
|
|
20250219,163500,10419217500,29350,29350,29350,29350,0
|
|
20250219,163400,10419217500,29350,29350,29350,29350,0
|
|
20250219,163300,10419217500,29350,29350,29350,29350,0
|
|
20250219,163200,10419217500,29350,29350,29350,29350,0
|
|
20250219,163100,10419217500,29350,29350,29350,29350,0
|
|
20250219,163000,10419217500,29350,29350,29350,29350,0
|
|
20250219,162900,10419217500,29350,29350,29350,29350,0
|
|
20250219,162800,10419217500,29350,29350,29350,29350,0
|
|
20250219,162700,10419217500,29350,29350,29350,29350,0
|
|
20250219,162600,10419217500,29350,29350,29350,29350,0
|
|
20250219,162500,10419217500,29350,29350,29350,29350,0
|
|
20250219,162400,10419217500,29350,29350,29350,29350,0
|
|
20250219,162300,10419217500,29350,29350,29350,29350,0
|
|
20250219,162200,10419217500,29350,29350,29350,29350,0
|
|
20250219,162100,10419217500,29350,29350,29350,29350,0
|
|
20250219,162000,10419217500,29350,29350,29350,29350,0
|
|
20250219,161900,10419217500,29350,29350,29350,29350,0
|
|
20250219,161800,10419217500,29350,29350,29350,29350,0
|
|
20250219,161700,10419217500,29350,29350,29350,29350,0
|
|
20250219,161600,10419217500,29350,29350,29350,29350,0
|
|
20250219,161500,10419217500,29350,29350,29350,29350,0
|
|
20250219,161400,10419217500,29350,29350,29350,29350,0
|
|
20250219,161300,10419217500,29350,29350,29350,29350,0
|
|
20250219,161200,10419217500,29350,29350,29350,29350,0
|
|
20250219,161100,10419217500,29350,29350,29350,29350,3812
|
|
20250219,161000,10419217500,29350,29350,29350,29350,0
|
|
20250219,160900,10419217500,29350,29350,29350,29350,0
|
|
20250219,160800,10419217500,29350,29350,29350,29350,0
|
|
20250219,160700,10419217500,29350,29350,29350,29350,0
|
|
20250219,160600,10419217500,29350,29350,29350,29350,0
|
|
20250219,160500,10419217500,29350,29350,29350,29350,0
|
|
20250219,160400,10419217500,29350,29350,29350,29350,0
|
|
20250219,160300,10419217500,29350,29350,29350,29350,0
|
|
20250219,160200,10419217500,29350,29350,29350,29350,0
|
|
20250219,160100,10419217500,29350,29350,29350,29350,0
|
|
20250219,160000,10419217500,29350,29350,29350,29350,0
|
|
20250219,155900,10419217500,29350,29350,29350,29350,0
|
|
20250219,155800,10419217500,29350,29350,29350,29350,0
|
|
20250219,155700,10419217500,29350,29350,29350,29350,0
|
|
20250219,155600,10419217500,29350,29350,29350,29350,0
|
|
20250219,155500,10419217500,29350,29350,29350,29350,0
|
|
20250219,155400,10419217500,29350,29350,29350,29350,0
|
|
20250219,155300,10419217500,29350,29350,29350,29350,0
|
|
20250219,155200,10419217500,29350,29350,29350,29350,0
|
|
20250219,155100,10419217500,29350,29350,29350,29350,0
|
|
20250219,155000,10419217500,29350,29350,29350,29350,0
|
|
20250219,154900,10419217500,29350,29350,29350,29350,0
|
|
20250219,154800,10419217500,29350,29350,29350,29350,0
|
|
20250219,154700,10419217500,29350,29350,29350,29350,0
|
|
20250219,154600,10419217500,29350,29350,29350,29350,0
|
|
20250219,154500,10419217500,29350,29350,29350,29350,0
|
|
20250219,154400,10419217500,29350,29350,29350,29350,0
|
|
20250219,154300,10419217500,29350,29350,29350,29350,0
|
|
20250219,154200,10419217500,29350,29350,29350,29350,0
|
|
20250219,154100,10419217500,29350,29350,29350,29350,3812
|
|
20250219,154000,10419217500,29350,29350,29350,29350,0
|
|
20250219,153900,10419217500,29350,29350,29350,29350,0
|
|
20250219,153800,10419217500,29350,29350,29350,29350,0
|
|
20250219,153700,10419217500,29350,29350,29350,29350,0
|
|
20250219,153600,10419217500,29350,29350,29350,29350,0
|
|
20250219,153500,10419217500,29350,29350,29350,29350,0
|
|
20250219,153400,10419217500,29350,29350,29350,29350,0
|
|
20250219,153300,10419217500,29350,29350,29350,29350,0
|
|
20250219,153200,10419217500,29350,29350,29350,29350,0
|
|
20250219,153100,10419217500,29350,29350,29350,29350,0
|
|
20250219,153000,10419217500,29350,29350,29350,29350,3812
|
|
20250219,152900,10307335300,29250,29250,29250,29250,0
|
|
20250219,152800,10307335300,29250,29250,29250,29250,0
|
|
20250219,152700,10307335300,29250,29250,29250,29250,0
|
|
20250219,152600,10307335300,29250,29250,29250,29250,0
|
|
20250219,152500,10307335300,29250,29250,29250,29250,0
|
|
20250219,152400,10307335300,29250,29250,29250,29250,0
|
|
20250219,152300,10307335300,29250,29250,29250,29250,0
|
|
20250219,152200,10307335300,29250,29250,29250,29250,0
|
|
20250219,152100,10307335300,29250,29250,29250,29250,0
|
|
20250219,152000,10307335300,29250,29250,29250,29250,0
|
|
20250219,151900,10307335300,29250,29200,29250,29200,427
|
|
20250219,151800,10294858600,29250,29200,29250,29200,606
|
|
20250219,151700,10277153100,29200,29200,29250,29200,536
|
|
20250219,151600,10261501650,29250,29200,29250,29200,424
|
|
20250219,151500,10249106900,29200,29250,29250,29200,457
|
|
20250219,151400,10235758350,29250,29150,29300,29150,659
|
|
20250219,151300,10216465800,29200,29150,29300,29150,948
|
|
20250219,151200,10188773300,29200,29150,29200,29150,417
|
|
20250219,151100,10176608750,29200,29200,29200,29150,384
|
|
20250219,151000,10165411000,29200,29150,29200,29150,1330
|
|
20250219,150900,10126614750,29150,29150,29200,29150,769
|
|
20250219,150800,10104196550,29150,29200,29250,29150,638
|
|
20250219,150700,10085554500,29200,29200,29250,29200,352
|
|
20250219,150600,10075274750,29200,29150,29200,29150,415
|
|
20250219,150500,10063166900,29200,29150,29200,29150,457
|
|
20250219,150400,10049842000,29150,29150,29200,29150,381
|
|
20250219,150300,10038729550,29200,29200,29200,29150,439
|
|
20250219,150200,10025919900,29200,29200,29250,29150,232
|
|
20250219,150100,10019146850,29300,29250,29300,29150,442
|
|
20250219,150000,10006243250,29200,29200,29300,29150,364
|
|
20250219,145900,9995613750,29200,29200,29250,29150,951
|
|
20250219,145800,9967859150,29250,29200,29300,29150,338
|
|
20250219,145700,9957971550,29200,29250,29250,29200,586
|
|
20250219,145600,9940856400,29200,29150,29300,29150,574
|
|
20250219,145500,9924103300,29150,29200,29200,29150,390
|
|
20250219,145400,9912732950,29200,29150,29200,29150,579
|
|
20250219,145300,9895831800,29150,29200,29250,29150,216
|
|
20250219,145200,9889530050,29200,29150,29200,29150,149
|
|
20250219,145100,9885184200,29200,29150,29200,29150,304
|
|
20250219,145000,9876317000,29150,29250,29250,29150,316
|
|
20250219,144900,9867087800,29250,29200,29250,29200,181
|
|
20250219,144800,9861799950,29250,29200,29250,29200,1438
|
|
20250219,144700,9819806950,29250,29300,29300,29200,322
|
|
20250219,144600,9810391400,29300,29250,29300,29250,161
|
|
20250219,144500,9805679800,29250,29300,29300,29250,135
|
|
20250219,144400,9801729200,29300,29350,29350,29250,310
|
|
20250219,144300,9792655100,29300,29300,29350,29250,203
|
|
20250219,144200,9786706300,29250,29250,29350,29250,222
|
|
20250219,144100,9780207350,29250,29350,29400,29250,338
|
|
20250219,144000,9770308050,29350,29450,29450,29300,1822
|
|
20250219,143900,9716828550,29400,29400,29450,29400,386
|
|
20250219,143800,9705474450,29400,29400,29450,29350,211
|
|
20250219,143700,9699271200,29400,29400,29450,29300,572
|
|
20250219,143600,9682455350,29400,29300,29400,29250,1650
|
|
20250219,143500,9634078900,29300,29250,29300,29250,495
|
|
20250219,143400,9619594500,29250,29200,29300,29200,656
|
|
20250219,143300,9600406450,29200,29200,29250,29150,429
|
|
20250219,143200,9587891200,29150,29150,29200,29150,263
|
|
20250219,143100,9580223950,29150,29250,29250,29150,97
|
|
20250219,143000,9577395550,29150,29150,29200,29150,278
|
|
20250219,142900,9569290400,29200,29200,29250,29150,121
|
|
20250219,142800,9565760050,29250,29200,29250,29150,431
|
|
20250219,142700,9553178600,29200,29200,29250,29200,340
|
|
20250219,142600,9543249650,29200,29150,29250,29150,184
|
|
20250219,142500,9537879600,29150,29150,29200,29150,336
|
|
20250219,142400,9528084150,29150,29200,29250,29150,499
|
|
20250219,142300,9513536350,29150,29200,29200,29150,252
|
|
20250219,142200,9506189100,29200,29150,29200,29150,370
|
|
20250219,142100,9495399900,29150,29250,29250,29150,619
|
|
20250219,142000,9477327400,29250,29250,29250,29150,174
|
|
20250219,141900,9472249000,29250,29250,29250,29200,404
|
|
20250219,141800,9460446800,29250,29200,29350,29200,171
|
|
20250219,141700,9455447500,29200,29200,29300,29200,1127
|
|
20250219,141600,9422535600,29250,29200,29250,29200,1227
|
|
20250219,141500,9386701450,29250,29250,29400,29200,236
|
|
20250219,141400,9379803700,29250,29200,29250,29200,595
|
|
20250219,141300,9362414600,29150,29200,29200,29150,302
|
|
20250219,141200,9353609550,29150,29200,29250,29150,283
|
|
20250219,141100,9345350700,29150,29200,29250,29150,987
|
|
20250219,141000,9316542450,29200,29300,29300,29200,331
|
|
20250219,140900,9306861700,29300,29300,29350,29250,352
|
|
20250219,140800,9296561100,29300,29300,29400,29250,785
|
|
20250219,140700,9273536500,29350,29350,29350,29300,1199
|
|
20250219,140600,9238390500,29350,29350,29450,29350,458
|
|
20250219,140500,9224939650,29400,29450,29450,29350,432
|
|
20250219,140400,9212246300,29450,29400,29450,29350,339
|
|
20250219,140300,9202288300,29350,29300,29400,29300,493
|
|
20250219,140200,9187819500,29300,29300,29350,29300,244
|
|
20250219,140100,9180668050,29300,29200,29300,29150,555
|
|
20250219,140000,9164432200,29200,29250,29300,29200,499
|
|
20250219,135900,9149850600,29200,29200,29300,29200,298
|
|
20250219,135800,9141132300,29200,29250,29250,29150,791
|
|
20250219,135700,9118052100,29250,29250,29300,29150,399
|
|
20250219,135600,9106387250,29200,29250,29300,29150,2035
|
|
20250219,135500,9046956500,29250,29250,29350,29200,383
|
|
20250219,135400,9035745200,29250,29250,29400,29200,1917
|
|
20250219,135300,8979570600,29250,29250,29300,29200,317
|
|
20250219,135200,8970298600,29250,29300,29300,29200,490
|
|
20250219,135100,8955977700,29250,29250,29350,29200,268
|
|
20250219,135000,8948136900,29250,29250,29350,29200,459
|
|
20250219,134900,8934722250,29200,29150,29250,29150,166
|
|
20250219,134800,8929874400,29150,29250,29250,29150,412
|
|
20250219,134700,8917843950,29250,29250,29250,29200,795
|
|
20250219,134600,8894629000,29200,29250,29350,29200,402
|
|
20250219,134500,8882886000,29250,29300,29350,29200,4104
|
|
20250219,134400,8762762850,29300,29350,29350,29300,311
|
|
20250219,134300,8753648650,29300,29350,29400,29300,354
|
|
20250219,134200,8743266950,29400,29350,29400,29350,298
|
|
20250219,134100,8734515050,29400,29350,29400,29300,236
|
|
20250219,134000,8727585000,29400,29350,29400,29350,431
|
|
20250219,133900,8714933050,29350,29400,29400,29350,634
|
|
20250219,133800,8696313600,29350,29350,29400,29350,293
|
|
20250219,133700,8687710250,29350,29400,29400,29350,356
|
|
20250219,133600,8677254150,29350,29350,29400,29350,255
|
|
20250219,133500,8669768850,29400,29350,29400,29350,153
|
|
20250219,133400,8665277400,29350,29400,29450,29350,408
|
|
20250219,133300,8653292750,29400,29400,29500,29350,227
|
|
20250219,133200,8646622650,29350,29400,29450,29350,372
|
|
20250219,133100,8635694200,29400,29400,29450,29350,812
|
|
20250219,133000,8611821400,29450,29450,29450,29400,158
|
|
20250219,132900,8607175350,29400,29450,29450,29400,981
|
|
20250219,132800,8578330300,29500,29400,29500,29400,305
|
|
20250219,132700,8569348050,29450,29500,29500,29400,304
|
|
20250219,132600,8560395100,29500,29450,29500,29400,295
|
|
20250219,132500,8551715600,29400,29400,29500,29400,285
|
|
20250219,132400,8543326600,29400,29550,29600,29400,1367
|
|
20250219,132300,8502992850,29550,29450,29700,29400,917
|
|
20250219,132200,8475879900,29500,29500,29500,29400,230
|
|
20250219,132100,8469109200,29550,29600,29600,29450,1476
|
|
20250219,132000,8425507300,29550,29600,29650,29550,419
|
|
20250219,131900,8413102850,29650,29650,29700,29600,470
|
|
20250219,131800,8399160300,29600,29550,29700,29550,556
|
|
20250219,131700,8382683200,29550,29400,29700,29350,2073
|
|
20250219,131600,8321352300,29400,29350,29400,29350,176
|
|
20250219,131500,8316185100,29350,29400,29400,29300,489
|
|
20250219,131400,8301829700,29350,29300,29450,29300,1227
|
|
20250219,131300,8265756600,29300,29300,29350,29300,223
|
|
20250219,131200,8259220700,29350,29350,29350,29300,208
|
|
20250219,131100,8253117650,29350,29250,29350,29250,646
|
|
20250219,131000,8234167350,29250,29300,29350,29250,829
|
|
20250219,130900,8209874200,29300,29350,29400,29300,573
|
|
20250219,130800,8193056050,29350,29200,29350,29200,629
|
|
20250219,130700,8174649850,29200,29250,29300,29200,394
|
|
20250219,130600,8163128550,29250,29350,29350,29250,922
|
|
20250219,130500,8136101750,29350,29350,29400,29300,468
|
|
20250219,130400,8122364550,29400,29200,29400,29200,3824
|
|
20250219,130300,8010504650,29150,29100,29200,29100,453
|
|
20250219,130200,7997299750,29150,29150,29200,29150,596
|
|
20250219,130100,7979914850,29200,28950,29200,28950,1374
|
|
20250219,130000,7939960200,29000,28900,29000,28900,333
|
|
20250219,125900,7930320200,29000,28900,29050,28900,1953
|
|
20250219,125800,7873704500,28900,28950,28950,28850,1905
|
|
20250219,125700,7818721750,28850,28900,28950,28850,1258
|
|
20250219,125600,7782362150,28900,28950,28950,28900,838
|
|
20250219,125500,7758134500,28950,28850,29000,28850,592
|
|
20250219,125400,7741018550,28900,29000,29050,28850,1943
|
|
20250219,125300,7684846100,29000,28950,29000,28900,812
|
|
20250219,125200,7661357600,28950,28950,29000,28950,491
|
|
20250219,125100,7647139050,28950,28950,29000,28950,625
|
|
20250219,125000,7629038200,29000,29000,29000,28950,576
|
|
20250219,124900,7612359600,28950,29000,29100,28950,1590
|
|
20250219,124800,7566245900,29000,29000,29050,29000,842
|
|
20250219,124700,7541814750,29000,29050,29050,28950,1423
|
|
20250219,124600,7500553700,29000,28950,29050,28950,1678
|
|
20250219,124500,7451927150,28950,29050,29050,28950,1650
|
|
20250219,124400,7404055800,29050,29050,29100,29050,550
|
|
20250219,124300,7388072200,29050,29100,29150,29000,3719
|
|
20250219,124200,7280102150,29100,29150,29200,29100,753
|
|
20250219,124100,7258173000,29150,29150,29250,29150,758
|
|
20250219,124000,7236063700,29150,29200,29200,29150,690
|
|
20250219,123900,7215931950,29200,29250,29250,29200,786
|
|
20250219,123800,7192976150,29250,29200,29250,29150,455
|
|
20250219,123700,7179686950,29300,29100,29300,29050,4900
|
|
20250219,123600,7036659350,29050,29050,29100,29000,761
|
|
20250219,123500,7014560700,29100,29100,29150,29000,1512
|
|
20250219,123400,6970676550,29100,29050,29150,29000,2713
|
|
20250219,123300,6891925750,29050,29050,29050,29000,640
|
|
20250219,123200,6873348300,29050,29000,29100,29000,5118
|
|
20250219,123100,6724918400,29000,29050,29050,29000,715
|
|
20250219,123000,6704165100,29050,29050,29100,29000,693
|
|
20250219,122900,6684035800,29050,29150,29150,29050,841
|
|
20250219,122800,6659568750,29100,29200,29250,29100,3407
|
|
20250219,122700,6560210750,29200,29250,29250,29200,826
|
|
20250219,122600,6536090850,29200,29200,29350,29200,1033
|
|
20250219,122500,6505909800,29200,29200,29250,29200,728
|
|
20250219,122400,6484646400,29200,29250,29250,29200,605
|
|
20250219,122300,6466979150,29400,29250,29400,29200,750
|
|
20250219,122200,6445051300,29250,29250,29300,29200,3825
|
|
20250219,122100,6333182700,29300,29300,29350,29300,895
|
|
20250219,122000,6306958900,29300,29350,29400,29300,533
|
|
20250219,121900,6291339850,29350,29300,29350,29300,431
|
|
20250219,121800,6278710800,29300,29200,29300,29200,1042
|
|
20250219,121700,6248200700,29200,29250,29250,29200,1450
|
|
20250219,121600,6205803650,29250,29300,29350,29250,1310
|
|
20250219,121500,6167451250,29300,29350,29350,29300,491
|
|
20250219,121400,6153058850,29300,29350,29350,29300,485
|
|
20250219,121300,6138835900,29350,29350,29400,29350,2069
|
|
20250219,121200,6078088650,29350,29350,29400,29350,715
|
|
20250219,121100,6057090500,29400,29400,29400,29350,390
|
|
20250219,121000,6045635600,29400,29450,29500,29350,4154
|
|
20250219,120900,5923511550,29450,29550,29550,29450,4343
|
|
20250219,120800,5795451550,29500,29500,29550,29500,871
|
|
20250219,120700,5769756200,29500,29500,29550,29500,809
|
|
20250219,120600,5745890650,29500,29500,29550,29500,232
|
|
20250219,120500,5739046350,29500,29500,29550,29500,644
|
|
20250219,120400,5720034350,29550,29500,29550,29500,1074
|
|
20250219,120300,5688341650,29550,29500,29550,29500,523
|
|
20250219,120200,5672910050,29500,29550,29550,29500,478
|
|
20250219,120100,5658806850,29550,29500,29600,29500,672
|
|
20250219,120000,5638958850,29550,29550,29550,29500,2639
|
|
20250219,115900,5561098050,29500,29550,29600,29500,1946
|
|
20250219,115800,5503596050,29600,29600,29650,29600,441
|
|
20250219,115700,5490542000,29600,29600,29650,29600,752
|
|
20250219,115600,5468282550,29600,29650,29700,29600,812
|
|
20250219,115500,5444207700,29650,29700,29700,29650,310
|
|
20250219,115400,5435015100,29700,29700,29750,29650,749
|
|
20250219,115300,5412782850,29700,29750,29750,29700,656
|
|
20250219,115200,5393283400,29750,29750,29750,29700,708
|
|
20250219,115100,5372225400,29700,29700,29800,29650,791
|
|
20250219,115000,5348751200,29700,29700,29700,29650,823
|
|
20250219,114900,5324321800,29650,29600,29700,29600,456
|
|
20250219,114800,5310811800,29600,29600,29650,29600,1108
|
|
20250219,114700,5277989500,29600,29700,29700,29600,335
|
|
20250219,114600,5268068800,29600,29600,29700,29600,591
|
|
20250219,114500,5250564900,29600,29650,29650,29600,760
|
|
20250219,114400,5228068000,29600,29650,29650,29600,1111
|
|
20250219,114300,5195161000,29650,29650,29650,29600,695
|
|
20250219,114200,5174563450,29650,29650,29650,29650,459
|
|
20250219,114100,5160954100,29650,29650,29700,29650,543
|
|
20250219,114000,5144853350,29650,29600,29700,29600,945
|
|
20250219,113900,5116848150,29650,29550,29650,29550,471
|
|
20250219,113800,5102917250,29600,29650,29700,29550,2277
|
|
20250219,113700,5035526250,29650,29650,29700,29600,418
|
|
20250219,113600,5023138600,29650,29650,29650,29600,626
|
|
20250219,113500,5004590650,29650,29700,29700,29600,685
|
|
20250219,113400,4984279250,29700,29650,29700,29600,543
|
|
20250219,113300,4968179650,29650,29650,29700,29650,1101
|
|
20250219,113200,4935532950,29700,29750,29750,29650,1270
|
|
20250219,113100,4897872600,29700,29700,29700,29650,1089
|
|
20250219,113000,4865540000,29750,29700,29750,29700,466
|
|
20250219,112900,4851698400,29700,29750,29800,29700,1539
|
|
20250219,112800,4805961600,29750,29750,29800,29700,723
|
|
20250219,112700,4784445600,29700,29750,29800,29700,492
|
|
20250219,112600,4769817800,29750,29750,29800,29700,578
|
|
20250219,112500,4752623650,29750,29800,29850,29750,783
|
|
20250219,112400,4729308400,29800,29850,29850,29800,690
|
|
20250219,112300,4708745500,29850,29750,29850,29750,460
|
|
20250219,112200,4695031750,29750,29800,29850,29750,657
|
|
20250219,112100,4675468700,29800,29800,29800,29750,557
|
|
20250219,112000,4658872100,29750,29750,29800,29750,649
|
|
20250219,111900,4639557900,29750,29800,29850,29750,523
|
|
20250219,111800,4623988200,29800,29850,29850,29800,656
|
|
20250219,111700,4604439000,29800,29850,29850,29800,519
|
|
20250219,111600,4588972650,29850,29800,29850,29750,1063
|
|
20250219,111500,4557314250,29800,29800,29850,29800,858
|
|
20250219,111400,4531745550,29800,29800,29850,29800,628
|
|
20250219,111300,4513028950,29800,29850,29850,29800,679
|
|
20250219,111200,4492781600,29850,29900,29900,29850,753
|
|
20250219,111100,4470298350,29850,29950,29950,29850,950
|
|
20250219,111000,4441895300,29950,29900,29950,29900,513
|
|
20250219,110900,4426551900,29950,29950,29950,29900,572
|
|
20250219,110800,4409440950,29950,29900,30000,29900,751
|
|
20250219,110700,4386961800,29900,29950,30000,29900,283
|
|
20250219,110600,4378491950,29950,30000,30050,29950,848
|
|
20250219,110500,4353062950,29950,29850,30000,29850,882
|
|
20250219,110400,4326653350,29900,29900,29950,29850,522
|
|
20250219,110300,4311043100,29900,29900,30000,29850,1081
|
|
20250219,110200,4278698150,29850,29800,29900,29800,821
|
|
20250219,110100,4254212200,29800,29900,29900,29800,2121
|
|
20250219,110000,4190937900,29850,29950,29950,29850,3483
|
|
20250219,105900,4086719300,29950,29950,30050,29950,413
|
|
20250219,105800,4074348650,29950,29950,30000,29950,828
|
|
20250219,105700,4049521600,30000,29950,30000,29950,624
|
|
20250219,105600,4030824350,29950,29950,30050,29950,553
|
|
20250219,105500,4014260850,29950,29950,30000,29950,691
|
|
20250219,105400,3993564650,30000,30000,30050,29950,840
|
|
20250219,105300,3968366600,30000,30000,30050,30000,814
|
|
20250219,105200,3943946100,30050,30000,30100,30000,552
|
|
20250219,105100,3927381100,30000,30000,30550,29950,1093
|
|
20250219,105000,3894465000,30000,30000,30050,29950,767
|
|
20250219,104900,3871455850,30000,30000,30100,30000,1156
|
|
20250219,104800,3836772950,30000,30000,30050,30000,500
|
|
20250219,104700,3821764700,30000,30000,30050,30000,761
|
|
20250219,104600,3798934500,30000,30000,30050,30000,448
|
|
20250219,104500,3785483900,30050,30050,30100,30000,424
|
|
20250219,104400,3772751850,30000,30100,30100,30000,1477
|
|
20250219,104300,3728366600,30050,30100,30100,30050,249
|
|
20250219,104200,3720883000,30050,30050,30100,30050,543
|
|
20250219,104100,3704565550,30050,30050,30100,30050,746
|
|
20250219,104000,3682147000,30050,30200,30250,30050,9173
|
|
20250219,103900,3405844900,30150,30250,30300,30150,1153
|
|
20250219,103800,3370999100,30250,30350,30350,30250,1946
|
|
20250219,103700,3312071000,30350,30350,30400,30300,590
|
|
20250219,103600,3294174450,30350,30450,30500,30350,122
|
|
20250219,103500,3290464550,30450,30300,30450,30300,303
|
|
20250219,103400,3281252650,30250,30250,30550,30250,628
|
|
20250219,103300,3262157550,30250,30200,30250,30150,59
|
|
20250219,103200,3260377850,30150,30250,30250,30150,2486
|
|
20250219,103100,3185293600,30250,30200,30300,30200,203
|
|
20250219,103000,3179152900,30250,30250,30250,30250,223
|
|
20250219,102900,3172407150,30250,30200,30250,30150,137
|
|
20250219,102800,3168269700,30150,30250,30250,30150,1778
|
|
20250219,102700,3114587950,30250,30200,30300,30200,124
|
|
20250219,102600,3110841450,30250,30200,30300,30200,108
|
|
20250219,102500,3107574550,30200,30300,30300,30200,517
|
|
20250219,102400,3091935550,30250,30250,30350,30250,277
|
|
20250219,102300,3083533600,30250,30350,30350,30250,760
|
|
20250219,102200,3060520600,30200,30250,30350,30200,837
|
|
20250219,102100,3035224550,30250,30250,30250,30200,55
|
|
20250219,102000,3033561200,30250,30200,30300,30200,97
|
|
20250219,101900,3030629050,30250,30250,30250,30200,573
|
|
20250219,101800,3013323400,30200,30250,30300,30200,204
|
|
20250219,101700,3007151300,30250,30250,30250,30200,277
|
|
20250219,101600,2998774600,30200,30250,30300,30200,333
|
|
20250219,101500,2988698300,30250,30300,30300,30250,178
|
|
20250219,101400,2983313550,30350,30250,30350,30250,77
|
|
20250219,101300,2980983700,30250,30350,30350,30250,28
|
|
20250219,101200,2980136200,30350,30350,30350,30300,222
|
|
20250219,101100,2973406100,30350,30300,30350,30200,578
|
|
20250219,101000,2955900650,30300,30300,30350,30250,291
|
|
20250219,100900,2947090050,30350,30250,30350,30150,442
|
|
20250219,100800,2933705350,30200,30250,30300,30150,1316
|
|
20250219,100700,2893947100,30200,30200,30250,30200,127
|
|
20250219,100600,2890108000,30250,30100,30250,30100,93
|
|
20250219,100500,2887300750,30050,30350,30400,30050,4855
|
|
20250219,100400,2740916500,30350,30300,30350,30300,59
|
|
20250219,100300,2739127800,30250,30350,30350,30250,359
|
|
20250219,100200,2728249450,30250,30350,30350,30250,787
|
|
20250219,100100,2704428000,30250,30400,30450,30250,308
|
|
20250219,100000,2695073600,30400,30200,30400,30200,346
|
|
20250219,095900,2684583000,30250,30250,30300,30200,718
|
|
20250219,095800,2662876950,30250,30200,30350,30150,483
|
|
20250219,095700,2648278800,30200,30200,30300,30200,611
|
|
20250219,095600,2629820850,30250,30250,30300,30250,580
|
|
20250219,095500,2612273050,30300,30450,30450,30300,3356
|
|
20250219,095400,2510435350,30450,30600,30600,30450,2145
|
|
20250219,095300,2444984550,30600,30650,30650,30600,42
|
|
20250219,095200,2443699050,30650,30600,30700,30550,299
|
|
20250219,095100,2434540800,30550,30500,30550,30500,134
|
|
20250219,095000,2430451350,30500,30600,30600,30500,593
|
|
20250219,094900,2412339750,30600,30650,30650,30550,1409
|
|
20250219,094800,2369233900,30600,30600,30600,30600,42
|
|
20250219,094700,2367948700,30650,30650,30650,30600,353
|
|
20250219,094600,2357134450,30650,30650,30700,30650,74
|
|
20250219,094500,2354863950,30650,30600,30650,30600,334
|
|
20250219,094400,2344632100,30600,30600,30700,30500,57
|
|
20250219,094300,2342888300,30600,30450,30700,30300,503
|
|
20250219,094200,2327574950,30400,30650,30650,30300,2710
|
|
20250219,094100,2245059650,30650,30550,30750,30550,413
|
|
20250219,094000,2232403150,30600,30600,30700,30500,1693
|
|
20250219,093900,2180692850,30550,30750,30750,30550,5139
|
|
20250219,093800,2023324350,30750,30900,30900,30700,2315
|
|
20250219,093700,1951971200,30950,31050,31050,30900,2227
|
|
20250219,093600,1882909150,31050,31150,31200,31050,848
|
|
20250219,093500,1856520700,31150,31150,31150,31100,178
|
|
20250219,093400,1850981300,31100,31200,31200,31100,1981
|
|
20250219,093300,1789283650,31250,31450,31450,31200,1330
|
|
20250219,093200,1747687850,31400,31400,31450,31400,140
|
|
20250219,093100,1743291050,31400,31350,31550,31350,183
|
|
20250219,093000,1737541600,31400,31400,31650,31350,1506
|
|
20250219,092900,1690128050,31450,31500,31600,31450,807
|
|
20250219,092800,1664715150,31500,31450,31600,31450,224
|
|
20250219,092700,1657648200,31450,31500,31650,31450,701
|
|
20250219,092600,1635560850,31550,31450,31550,31400,283
|
|
20250219,092500,1626661000,31450,31450,31700,31450,1006
|
|
20250219,092400,1594821200,31600,31650,31700,31500,845
|
|
20250219,092300,1568116350,31650,31350,31650,31350,1465
|
|
20250219,092200,1521972200,31350,31300,31350,31200,1220
|
|
20250219,092100,1483788000,31200,31300,31400,31200,2085
|
|
20250219,092000,1418346550,31200,31200,31350,31150,116
|
|
20250219,091900,1414727700,31200,31450,31450,31150,185
|
|
20250219,091800,1408955150,31450,31150,31450,31100,1128
|
|
20250219,091700,1373544850,31200,31350,31400,31100,1298
|
|
20250219,091600,1332962250,31400,31400,31400,31400,53
|
|
20250219,091500,1331298050,31400,31200,31400,31200,160
|
|
20250219,091400,1326299850,31200,31000,31350,31000,484
|
|
20250219,091300,1311141800,31200,31050,31200,31000,288
|
|
20250219,091200,1302190250,31000,31000,31150,31000,64
|
|
20250219,091100,1300202100,31000,30900,31100,30900,651
|
|
20250219,091000,1280022950,31000,31050,31100,30950,2566
|
|
20250219,090900,1200471950,31050,31150,31150,31000,2092
|
|
20250219,090800,1135479650,31100,31150,31150,31050,64
|
|
20250219,090700,1133488600,31150,31150,31350,31100,1043
|
|
20250219,090600,1100916700,31200,31200,31400,31200,971
|
|
20250219,090500,1070542250,31200,31000,31450,31000,1902
|
|
20250219,090400,1011429700,31100,31500,31550,31050,3417
|
|
20250219,090300,904626800,31550,31500,31700,31300,5794
|
|
20250219,090200,721540700,31300,31300,31550,31300,4186
|
|
20250219,090100,590292450,31300,31150,31550,31150,8056
|
|
20250219,090000,338098350,30950,31900,31900,30950,10771
|