584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,184100,7748833000,29450,29450,29450,29450,1172
|
|
20250220,184000,7748833000,29450,29450,29450,29450,0
|
|
20250220,183900,7748833000,29450,29450,29450,29450,0
|
|
20250220,183800,7748833000,29450,29450,29450,29450,0
|
|
20250220,183700,7748833000,29450,29450,29450,29450,0
|
|
20250220,183600,7748833000,29450,29450,29450,29450,0
|
|
20250220,183500,7748833000,29450,29450,29450,29450,0
|
|
20250220,183400,7748833000,29450,29450,29450,29450,0
|
|
20250220,183300,7748833000,29450,29450,29450,29450,0
|
|
20250220,183200,7748833000,29450,29450,29450,29450,0
|
|
20250220,183100,7748833000,29450,29450,29450,29450,0
|
|
20250220,183000,7748833000,29450,29450,29450,29450,0
|
|
20250220,182900,7748833000,29450,29450,29450,29450,0
|
|
20250220,182800,7748833000,29450,29450,29450,29450,0
|
|
20250220,182700,7748833000,29450,29450,29450,29450,0
|
|
20250220,182600,7748833000,29450,29450,29450,29450,0
|
|
20250220,182500,7748833000,29450,29450,29450,29450,0
|
|
20250220,182400,7748833000,29450,29450,29450,29450,0
|
|
20250220,182300,7748833000,29450,29450,29450,29450,0
|
|
20250220,182200,7748833000,29450,29450,29450,29450,0
|
|
20250220,182100,7748833000,29450,29450,29450,29450,0
|
|
20250220,182000,7748833000,29450,29450,29450,29450,0
|
|
20250220,181900,7748833000,29450,29450,29450,29450,0
|
|
20250220,181800,7748833000,29450,29450,29450,29450,0
|
|
20250220,181700,7748833000,29450,29450,29450,29450,0
|
|
20250220,181600,7748833000,29450,29450,29450,29450,0
|
|
20250220,181500,7748833000,29450,29450,29450,29450,0
|
|
20250220,181400,7748833000,29450,29450,29450,29450,0
|
|
20250220,181300,7748833000,29450,29450,29450,29450,0
|
|
20250220,181200,7748833000,29450,29450,29450,29450,0
|
|
20250220,181100,7748833000,29450,29450,29450,29450,1172
|
|
20250220,181000,7748833000,29450,29450,29450,29450,0
|
|
20250220,180900,7748833000,29450,29450,29450,29450,0
|
|
20250220,180800,7748833000,29450,29450,29450,29450,0
|
|
20250220,180700,7748833000,29450,29450,29450,29450,0
|
|
20250220,180600,7748833000,29450,29450,29450,29450,0
|
|
20250220,180500,7748833000,29450,29450,29450,29450,0
|
|
20250220,180400,7748833000,29450,29450,29450,29450,0
|
|
20250220,180300,7748833000,29450,29450,29450,29450,0
|
|
20250220,180200,7748833000,29450,29450,29450,29450,0
|
|
20250220,180100,7748833000,29450,29450,29450,29450,0
|
|
20250220,180000,7748833000,29450,29450,29450,29450,0
|
|
20250220,175900,7748833000,29450,29450,29450,29450,0
|
|
20250220,175800,7748833000,29450,29450,29450,29450,0
|
|
20250220,175700,7748833000,29450,29450,29450,29450,0
|
|
20250220,175600,7748833000,29450,29450,29450,29450,0
|
|
20250220,175500,7748833000,29450,29450,29450,29450,0
|
|
20250220,175400,7748833000,29450,29450,29450,29450,0
|
|
20250220,175300,7748833000,29450,29450,29450,29450,0
|
|
20250220,175200,7748833000,29450,29450,29450,29450,0
|
|
20250220,175100,7748833000,29450,29450,29450,29450,0
|
|
20250220,175000,7748833000,29450,29450,29450,29450,0
|
|
20250220,174900,7748833000,29450,29450,29450,29450,0
|
|
20250220,174800,7748833000,29450,29450,29450,29450,0
|
|
20250220,174700,7748833000,29450,29450,29450,29450,0
|
|
20250220,174600,7748833000,29450,29450,29450,29450,0
|
|
20250220,174500,7748833000,29450,29450,29450,29450,0
|
|
20250220,174400,7748833000,29450,29450,29450,29450,0
|
|
20250220,174300,7748833000,29450,29450,29450,29450,0
|
|
20250220,174200,7748833000,29450,29450,29450,29450,0
|
|
20250220,174100,7748833000,29450,29450,29450,29450,1172
|
|
20250220,174000,7748833000,29450,29450,29450,29450,0
|
|
20250220,173900,7748833000,29450,29450,29450,29450,0
|
|
20250220,173800,7748833000,29450,29450,29450,29450,0
|
|
20250220,173700,7748833000,29450,29450,29450,29450,0
|
|
20250220,173600,7748833000,29450,29450,29450,29450,0
|
|
20250220,173500,7748833000,29450,29450,29450,29450,0
|
|
20250220,173400,7748833000,29450,29450,29450,29450,0
|
|
20250220,173300,7748833000,29450,29450,29450,29450,0
|
|
20250220,173200,7748833000,29450,29450,29450,29450,0
|
|
20250220,173100,7748833000,29450,29450,29450,29450,0
|
|
20250220,173000,7748833000,29450,29450,29450,29450,0
|
|
20250220,172900,7748833000,29450,29450,29450,29450,0
|
|
20250220,172800,7748833000,29450,29450,29450,29450,0
|
|
20250220,172700,7748833000,29450,29450,29450,29450,0
|
|
20250220,172600,7748833000,29450,29450,29450,29450,0
|
|
20250220,172500,7748833000,29450,29450,29450,29450,0
|
|
20250220,172400,7748833000,29450,29450,29450,29450,0
|
|
20250220,172300,7748833000,29450,29450,29450,29450,0
|
|
20250220,172200,7748833000,29450,29450,29450,29450,0
|
|
20250220,172100,7748833000,29450,29450,29450,29450,0
|
|
20250220,172000,7748833000,29450,29450,29450,29450,0
|
|
20250220,171900,7748833000,29450,29450,29450,29450,0
|
|
20250220,171800,7748833000,29450,29450,29450,29450,0
|
|
20250220,171700,7748833000,29450,29450,29450,29450,0
|
|
20250220,171600,7748833000,29450,29450,29450,29450,0
|
|
20250220,171500,7748833000,29450,29450,29450,29450,0
|
|
20250220,171400,7748833000,29450,29450,29450,29450,0
|
|
20250220,171300,7748833000,29450,29450,29450,29450,0
|
|
20250220,171200,7748833000,29450,29450,29450,29450,0
|
|
20250220,171100,7748833000,29450,29450,29450,29450,1172
|
|
20250220,171000,7748833000,29450,29450,29450,29450,0
|
|
20250220,170900,7748833000,29450,29450,29450,29450,0
|
|
20250220,170800,7748833000,29450,29450,29450,29450,0
|
|
20250220,170700,7748833000,29450,29450,29450,29450,0
|
|
20250220,170600,7748833000,29450,29450,29450,29450,0
|
|
20250220,170500,7748833000,29450,29450,29450,29450,0
|
|
20250220,170400,7748833000,29450,29450,29450,29450,0
|
|
20250220,170300,7748833000,29450,29450,29450,29450,0
|
|
20250220,170200,7748833000,29450,29450,29450,29450,0
|
|
20250220,170100,7748833000,29450,29450,29450,29450,0
|
|
20250220,170000,7748833000,29450,29450,29450,29450,0
|
|
20250220,165900,7748833000,29450,29450,29450,29450,0
|
|
20250220,165800,7748833000,29450,29450,29450,29450,0
|
|
20250220,165700,7748833000,29450,29450,29450,29450,0
|
|
20250220,165600,7748833000,29450,29450,29450,29450,0
|
|
20250220,165500,7748833000,29450,29450,29450,29450,0
|
|
20250220,165400,7748833000,29450,29450,29450,29450,0
|
|
20250220,165300,7748833000,29450,29450,29450,29450,0
|
|
20250220,165200,7748833000,29450,29450,29450,29450,0
|
|
20250220,165100,7748833000,29450,29450,29450,29450,0
|
|
20250220,165000,7748833000,29450,29450,29450,29450,0
|
|
20250220,164900,7748833000,29450,29450,29450,29450,0
|
|
20250220,164800,7748833000,29450,29450,29450,29450,0
|
|
20250220,164700,7748833000,29450,29450,29450,29450,0
|
|
20250220,164600,7748833000,29450,29450,29450,29450,0
|
|
20250220,164500,7748833000,29450,29450,29450,29450,0
|
|
20250220,164400,7748833000,29450,29450,29450,29450,0
|
|
20250220,164300,7748833000,29450,29450,29450,29450,0
|
|
20250220,164200,7748833000,29450,29450,29450,29450,0
|
|
20250220,164100,7748833000,29450,29450,29450,29450,1172
|
|
20250220,164000,7748833000,29450,29450,29450,29450,0
|
|
20250220,163900,7748833000,29450,29450,29450,29450,0
|
|
20250220,163800,7748833000,29450,29450,29450,29450,0
|
|
20250220,163700,7748833000,29450,29450,29450,29450,0
|
|
20250220,163600,7748833000,29450,29450,29450,29450,0
|
|
20250220,163500,7748833000,29450,29450,29450,29450,0
|
|
20250220,163400,7748833000,29450,29450,29450,29450,0
|
|
20250220,163300,7748833000,29450,29450,29450,29450,0
|
|
20250220,163200,7748833000,29450,29450,29450,29450,0
|
|
20250220,163100,7748833000,29450,29450,29450,29450,0
|
|
20250220,163000,7748833000,29450,29450,29450,29450,0
|
|
20250220,162900,7748833000,29450,29450,29450,29450,0
|
|
20250220,162800,7748833000,29450,29450,29450,29450,0
|
|
20250220,162700,7748833000,29450,29450,29450,29450,0
|
|
20250220,162600,7748833000,29450,29450,29450,29450,0
|
|
20250220,162500,7748833000,29450,29450,29450,29450,0
|
|
20250220,162400,7748833000,29450,29450,29450,29450,0
|
|
20250220,162300,7748833000,29450,29450,29450,29450,0
|
|
20250220,162200,7748833000,29450,29450,29450,29450,0
|
|
20250220,162100,7748833000,29450,29450,29450,29450,0
|
|
20250220,162000,7748833000,29450,29450,29450,29450,0
|
|
20250220,161900,7748833000,29450,29450,29450,29450,0
|
|
20250220,161800,7748833000,29450,29450,29450,29450,0
|
|
20250220,161700,7748833000,29450,29450,29450,29450,0
|
|
20250220,161600,7748833000,29450,29450,29450,29450,0
|
|
20250220,161500,7748833000,29450,29450,29450,29450,0
|
|
20250220,161400,7748833000,29450,29450,29450,29450,0
|
|
20250220,161300,7748833000,29450,29450,29450,29450,0
|
|
20250220,161200,7748833000,29450,29450,29450,29450,0
|
|
20250220,161100,7748833000,29450,29450,29450,29450,1172
|
|
20250220,161000,7748833000,29450,29450,29450,29450,0
|
|
20250220,160900,7748833000,29450,29450,29450,29450,0
|
|
20250220,160800,7748833000,29450,29450,29450,29450,0
|
|
20250220,160700,7748833000,29450,29450,29450,29450,0
|
|
20250220,160600,7748833000,29450,29450,29450,29450,0
|
|
20250220,160500,7748833000,29450,29450,29450,29450,0
|
|
20250220,160400,7748833000,29450,29450,29450,29450,0
|
|
20250220,160300,7748833000,29450,29450,29450,29450,0
|
|
20250220,160200,7748833000,29450,29450,29450,29450,0
|
|
20250220,160100,7748833000,29450,29450,29450,29450,0
|
|
20250220,160000,7748833000,29450,29450,29450,29450,0
|
|
20250220,155900,7748833000,29450,29450,29450,29450,0
|
|
20250220,155800,7748833000,29450,29450,29450,29450,0
|
|
20250220,155700,7748833000,29450,29450,29450,29450,0
|
|
20250220,155600,7748833000,29450,29450,29450,29450,0
|
|
20250220,155500,7748833000,29450,29450,29450,29450,0
|
|
20250220,155400,7748833000,29450,29450,29450,29450,0
|
|
20250220,155300,7748833000,29450,29450,29450,29450,0
|
|
20250220,155200,7748833000,29450,29450,29450,29450,0
|
|
20250220,155100,7748833000,29450,29450,29450,29450,0
|
|
20250220,155000,7748833000,29450,29450,29450,29450,0
|
|
20250220,154900,7748833000,29450,29450,29450,29450,0
|
|
20250220,154800,7748833000,29450,29450,29450,29450,0
|
|
20250220,154700,7748833000,29450,29450,29450,29450,0
|
|
20250220,154600,7748833000,29450,29450,29450,29450,0
|
|
20250220,154500,7748833000,29450,29450,29450,29450,0
|
|
20250220,154400,7748833000,29450,29450,29450,29450,0
|
|
20250220,154300,7748833000,29450,29450,29450,29450,0
|
|
20250220,154200,7748833000,29450,29450,29450,29450,0
|
|
20250220,154100,7748833000,29450,29450,29450,29450,1172
|
|
20250220,154000,7748833000,29450,29450,29450,29450,0
|
|
20250220,153900,7748833000,29450,29450,29450,29450,0
|
|
20250220,153800,7748833000,29450,29450,29450,29450,0
|
|
20250220,153700,7748833000,29450,29450,29450,29450,0
|
|
20250220,153600,7748833000,29450,29450,29450,29450,0
|
|
20250220,153500,7748833000,29450,29450,29450,29450,0
|
|
20250220,153400,7748833000,29450,29450,29450,29450,0
|
|
20250220,153300,7748833000,29450,29450,29450,29450,0
|
|
20250220,153200,7748833000,29450,29450,29450,29450,0
|
|
20250220,153100,7748833000,29450,29450,29450,29450,0
|
|
20250220,153000,7748833000,29450,29450,29450,29450,1172
|
|
20250220,152900,7714317600,29250,29250,29250,29250,0
|
|
20250220,152800,7714317600,29250,29250,29250,29250,0
|
|
20250220,152700,7714317600,29250,29250,29250,29250,0
|
|
20250220,152600,7714317600,29250,29250,29250,29250,0
|
|
20250220,152500,7714317600,29250,29250,29250,29250,0
|
|
20250220,152400,7714317600,29250,29250,29250,29250,0
|
|
20250220,152300,7714317600,29250,29250,29250,29250,0
|
|
20250220,152200,7714317600,29250,29250,29250,29250,0
|
|
20250220,152100,7714317600,29250,29250,29250,29250,0
|
|
20250220,152000,7714317600,29250,29250,29250,29250,0
|
|
20250220,151900,7714317600,29250,29350,29350,29250,482
|
|
20250220,151800,7700212200,29300,29250,29300,29250,80
|
|
20250220,151700,7697870850,29300,29250,29300,29250,803
|
|
20250220,151600,7674377250,29350,29350,29350,29250,264
|
|
20250220,151500,7666630900,29350,29250,29400,29250,282
|
|
20250220,151400,7658357400,29550,29300,29550,29200,2154
|
|
20250220,151300,7594995300,29300,29250,29400,29200,253
|
|
20250220,151200,7587577650,29300,29300,29350,29200,257
|
|
20250220,151100,7580041150,29350,29350,29400,29100,2148
|
|
20250220,151000,7517206800,29250,29300,29350,29250,227
|
|
20250220,150900,7510562450,29350,29300,29350,29250,256
|
|
20250220,150800,7503061600,29350,29300,29350,29300,343
|
|
20250220,150700,7493008050,29300,29250,29350,29250,373
|
|
20250220,150600,7482069100,29300,29200,29350,29150,593
|
|
20250220,150500,7464720150,29250,29200,29300,29150,190
|
|
20250220,150400,7459175650,29250,29100,29300,29100,235
|
|
20250220,150300,7452312550,29100,29100,29150,29050,275
|
|
20250220,150200,7444310150,29100,29050,29100,29000,349
|
|
20250220,150100,7434167400,29100,29050,29100,29000,66
|
|
20250220,150000,7432251500,29050,29000,29100,29000,311
|
|
20250220,145900,7423223950,29050,29000,29100,28950,411
|
|
20250220,145800,7411315050,29000,29100,29150,29000,4100
|
|
20250220,145700,7292406600,29100,29050,29150,29000,333
|
|
20250220,145600,7282720000,29050,29050,29100,29000,209
|
|
20250220,145500,7276646100,29050,29100,29100,29050,269
|
|
20250220,145400,7268829050,29050,29050,29100,29050,165
|
|
20250220,145300,7264035650,29100,29000,29100,29000,66
|
|
20250220,145200,7262118150,29050,29050,29100,29000,363
|
|
20250220,145100,7251570750,29000,29000,29100,29000,152
|
|
20250220,145000,7247151350,29050,29050,29100,29050,234
|
|
20250220,144900,7240353500,29050,29100,29150,29050,190
|
|
20250220,144800,7234828900,29100,29000,29100,29000,402
|
|
20250220,144700,7223135350,29000,29050,29100,29000,232
|
|
20250220,144600,7216399250,29050,29050,29100,29000,206
|
|
20250220,144500,7210414900,29050,29050,29100,29000,203
|
|
20250220,144400,7204518850,29050,29050,29050,29000,353
|
|
20250220,144300,7194264550,29050,29050,29050,29050,81
|
|
20250220,144200,7191911500,29100,29050,29150,29050,230
|
|
20250220,144100,7185226100,29050,29150,29200,29050,303
|
|
20250220,144000,7176397750,29100,29050,29150,29050,222
|
|
20250220,143900,7169930750,29050,29050,29100,29000,167
|
|
20250220,143800,7165079750,29050,29050,29100,29000,275
|
|
20250220,143700,7157092050,29050,29100,29100,29000,2307
|
|
20250220,143600,7090094550,29150,29150,29200,29150,1060
|
|
20250220,143500,7059195500,29150,29200,29250,29150,686
|
|
20250220,143400,7039164300,29200,29150,29200,29100,1139
|
|
20250220,143300,7005915800,29150,29150,29250,29050,266
|
|
20250220,143200,6998164700,29100,29150,29250,29100,872
|
|
20250220,143100,6972768950,29150,29150,29200,29150,156
|
|
20250220,143000,6968221300,29100,29150,29200,29100,1896
|
|
20250220,142900,6913008500,29150,29200,29200,29150,1785
|
|
20250220,142800,6860890800,29200,29250,29250,29200,403
|
|
20250220,142700,6849116900,29250,29250,29250,29250,404
|
|
20250220,142600,6837299900,29250,29250,29300,29250,743
|
|
20250220,142500,6815539200,29250,29250,29400,29200,471
|
|
20250220,142400,6801748350,29400,29250,29400,29200,2191
|
|
20250220,142300,6737650250,29250,29300,29300,29250,82
|
|
20250220,142200,6735247750,29300,29300,29350,29250,267
|
|
20250220,142100,6727426850,29300,29300,29350,29300,146
|
|
20250220,142000,6723146500,29250,29300,29400,29250,957
|
|
20250220,141900,6695089450,29350,29350,29350,29350,245
|
|
20250220,141800,6687898700,29350,29350,29350,29350,464
|
|
20250220,141700,6674280300,29350,29400,29400,29350,312
|
|
20250220,141600,6665122200,29400,29350,29400,29350,160
|
|
20250220,141500,6660424800,29350,29400,29450,29350,966
|
|
20250220,141400,6632014250,29450,29450,29500,29450,278
|
|
20250220,141300,6623826900,29450,29450,29500,29400,168
|
|
20250220,141200,6618880750,29400,29400,29450,29400,209
|
|
20250220,141100,6612732250,29400,29400,29450,29400,161
|
|
20250220,141000,6607997850,29400,29400,29450,29400,423
|
|
20250220,140900,6595559200,29400,29500,29500,29350,665
|
|
20250220,140800,6575986950,29500,29550,29600,29500,1262
|
|
20250220,140700,6538695900,29600,29600,29650,29550,2204
|
|
20250220,140600,6473455950,29600,29550,29700,29550,282
|
|
20250220,140500,6465098850,29550,29500,29650,29500,649
|
|
20250220,140400,6445910700,29500,29600,29600,29500,108
|
|
20250220,140300,6442724600,29650,29500,29650,29450,2399
|
|
20250220,140200,6371689800,29500,29450,29500,29450,53
|
|
20250220,140100,6370128850,29450,29450,29500,29400,167
|
|
20250220,140000,6365206200,29450,29400,29450,29400,173
|
|
20250220,135900,6360114350,29450,29400,29450,29400,688
|
|
20250220,135800,6339882700,29400,29400,29400,29400,198
|
|
20250220,135700,6334061500,29400,29400,29400,29350,230
|
|
20250220,135600,6327306600,29400,29400,29450,29400,257
|
|
20250220,135500,6319741150,29400,29400,29450,29400,175
|
|
20250220,135400,6314596100,29400,29350,29500,29350,445
|
|
20250220,135300,6301507650,29350,29300,29350,29300,216
|
|
20250220,135200,6295168450,29300,29350,29350,29300,204
|
|
20250220,135100,6289182900,29350,29350,29350,29250,964
|
|
20250220,135000,6260916850,29350,29450,29450,29350,753
|
|
20250220,134900,6238761100,29450,29600,29600,29450,582
|
|
20250220,134800,6221555300,29650,29450,29750,29450,969
|
|
20250220,134700,6192811500,29550,29500,29550,29400,319
|
|
20250220,134600,6183406600,29500,29450,29500,29450,169
|
|
20250220,134500,6178426950,29450,29550,29600,29450,1472
|
|
20250220,134400,6134970200,29550,29550,29600,29550,876
|
|
20250220,134300,6109052250,29550,29550,29600,29500,117
|
|
20250220,134200,6105594900,29550,29550,29550,29500,206
|
|
20250220,134100,6099509750,29550,29450,29550,29450,765
|
|
20250220,134000,6076941850,29400,29400,29400,29400,128
|
|
20250220,133900,6073178650,29400,29400,29450,29350,637
|
|
20250220,133800,6054458500,29400,29350,29400,29350,90
|
|
20250220,133700,6051814900,29350,29300,29450,29300,259
|
|
20250220,133600,6044191500,29400,29350,29400,29300,277
|
|
20250220,133500,6036057950,29350,29300,29400,29300,156
|
|
20250220,133400,6031482400,29300,29450,29450,29300,230
|
|
20250220,133300,6024723950,29450,29450,29500,29450,386
|
|
20250220,133200,6013356050,29450,29400,29450,29400,7
|
|
20250220,133100,6013150150,29400,29650,29650,29400,1294
|
|
20250220,133000,5974892100,29750,29600,29800,29550,5815
|
|
20250220,132900,5801688900,29600,29700,29700,29600,890
|
|
20250220,132800,5775334800,29600,29750,29750,29600,1975
|
|
20250220,132700,5716748050,29700,29750,29800,29650,1088
|
|
20250220,132600,5684412350,29850,29550,29850,29550,6250
|
|
20250220,132500,5498692350,29600,29600,29650,29550,192
|
|
20250220,132400,5493007950,29600,29550,29650,29550,2776
|
|
20250220,132300,5410860850,29500,29400,29500,29400,847
|
|
20250220,132200,5385882600,29450,29300,29450,29300,1715
|
|
20250220,132100,5335508650,29250,29250,29250,29250,39
|
|
20250220,132000,5334367900,29250,29250,29300,29250,149
|
|
20250220,131900,5330009000,29300,29300,29300,29300,116
|
|
20250220,131800,5326610200,29300,29300,29300,29250,66
|
|
20250220,131700,5324676550,29250,29250,29300,29250,135
|
|
20250220,131600,5320722600,29250,29250,29250,29250,0
|
|
20250220,131500,5320722600,29250,29350,29350,29200,188
|
|
20250220,131400,5315217250,29250,29250,29300,29250,42
|
|
20250220,131300,5313988500,29400,29350,29400,29350,318
|
|
20250220,131200,5304654900,29350,29400,29400,29350,703
|
|
20250220,131100,5284015550,29450,29400,29450,29300,748
|
|
20250220,131000,5262015100,29400,29400,29400,29400,5
|
|
20250220,130900,5261868100,29350,29250,29350,29250,1217
|
|
20250220,130800,5226178750,29250,29250,29250,29250,241
|
|
20250220,130700,5219129500,29250,29300,29300,29250,20
|
|
20250220,130600,5218544000,29250,29200,29250,29200,220
|
|
20250220,130500,5212114450,29200,29200,29200,29200,335
|
|
20250220,130400,5202332450,29200,29150,29200,29150,383
|
|
20250220,130300,5191153850,29200,29200,29200,29200,67
|
|
20250220,130200,5189197450,29200,29150,29200,29150,249
|
|
20250220,130100,5181928150,29150,29150,29150,29150,107
|
|
20250220,130000,5178809100,29100,29150,29150,29100,369
|
|
20250220,125900,5168066000,29100,29100,29100,29100,87
|
|
20250220,125800,5165534300,29100,29150,29150,29100,992
|
|
20250220,125700,5136631900,29200,29200,29200,29200,47
|
|
20250220,125600,5135259500,29200,29150,29200,29150,133
|
|
20250220,125500,5131382450,29150,29150,29150,29150,9
|
|
20250220,125400,5131120100,29150,29200,29200,29150,264
|
|
20250220,125300,5123421300,29200,29200,29200,29200,130
|
|
20250220,125200,5119625300,29200,29200,29200,29200,7
|
|
20250220,125100,5119420900,29200,29250,29300,29200,67
|
|
20250220,125000,5117460250,29200,29250,29250,29150,210
|
|
20250220,124900,5111328750,29250,29150,29250,29150,61
|
|
20250220,124800,5109547300,29150,29150,29150,29150,35
|
|
20250220,124700,5108527050,29200,29250,29250,29200,817
|
|
20250220,124600,5084667150,29250,29300,29300,29250,638
|
|
20250220,124500,5066002650,29250,29350,29350,29250,319
|
|
20250220,124400,5056647050,29350,29300,29350,29300,1402
|
|
20250220,124300,5015502700,29350,29350,29400,29300,180
|
|
20250220,124200,5010219200,29350,29350,29350,29350,221
|
|
20250220,124100,5003732850,29350,29350,29350,29250,141
|
|
20250220,124000,4999597500,29350,29350,29350,29250,253
|
|
20250220,123900,4992192250,29300,29300,29300,29300,105
|
|
20250220,123800,4989115750,29300,29250,29300,29200,419
|
|
20250220,123700,4976842000,29250,29250,29250,29250,386
|
|
20250220,123600,4965551500,29200,29200,29200,29200,5
|
|
20250220,123500,4965405500,29200,29250,29250,29200,31
|
|
20250220,123400,4964500250,29250,29250,29300,29250,168
|
|
20250220,123300,4959586200,29200,29200,29200,29200,0
|
|
20250220,123200,4959586200,29200,29250,29250,29200,36
|
|
20250220,123100,4958534400,29250,29250,29300,29250,218
|
|
20250220,123000,4952154700,29250,29250,29250,29250,0
|
|
20250220,122900,4952154700,29250,29150,29250,29100,1886
|
|
20250220,122800,4897040600,29150,29150,29150,29150,199
|
|
20250220,122700,4891239750,29150,29100,29150,29100,6
|
|
20250220,122600,4891065000,29100,29050,29100,29050,135
|
|
20250220,122500,4887138250,29000,29100,29100,29000,176
|
|
20250220,122400,4882016750,29100,29100,29100,29100,2
|
|
20250220,122300,4881958550,28950,28950,29100,28950,383
|
|
20250220,122200,4870839450,28950,29050,29050,28950,1105
|
|
20250220,122100,4838839650,29050,29000,29050,29000,81
|
|
20250220,122000,4836490450,29000,29100,29100,29000,1329
|
|
20250220,121900,4797821050,29050,29050,29050,29050,18
|
|
20250220,121800,4797298150,29050,29000,29050,29000,109
|
|
20250220,121700,4794137050,29000,29000,29000,29000,230
|
|
20250220,121600,4787467050,29050,29000,29050,29000,137
|
|
20250220,121500,4783492550,29000,28950,29000,28950,112
|
|
20250220,121400,4780244950,28950,28950,28950,28950,95
|
|
20250220,121300,4777494700,28950,29000,29000,28950,10
|
|
20250220,121200,4777204950,29050,29000,29050,28950,150
|
|
20250220,121100,4772854850,29000,29100,29100,28950,1225
|
|
20250220,121000,4737308150,29100,29150,29150,29050,91
|
|
20250220,120900,4734660050,29100,29100,29100,29100,258
|
|
20250220,120800,4727152250,29100,29100,29100,29050,243
|
|
20250220,120700,4720081100,29100,29150,29150,29100,125
|
|
20250220,120600,4716442650,29150,29100,29150,29100,219
|
|
20250220,120500,4710069700,29100,29100,29100,29050,302
|
|
20250220,120400,4701283000,29100,29100,29100,29050,280
|
|
20250220,120300,4693140000,29050,29050,29050,29000,248
|
|
20250220,120200,4685936100,28950,28950,29000,28900,160
|
|
20250220,120100,4681304200,29000,29000,29000,29000,387
|
|
20250220,120000,4670081200,29050,29000,29050,29000,49
|
|
20250220,115900,4668658450,29000,29050,29050,28950,162
|
|
20250220,115800,4663963750,29000,28900,29000,28900,1066
|
|
20250220,115700,4633085700,28950,28800,28950,28800,217
|
|
20250220,115600,4626813700,28850,28800,28850,28800,171
|
|
20250220,115500,4621881850,28900,28850,28900,28850,213
|
|
20250220,115400,4615736200,28850,28850,28850,28850,7
|
|
20250220,115300,4615534250,28850,28900,28900,28800,139
|
|
20250220,115200,4611525550,28800,28800,28800,28800,3
|
|
20250220,115100,4611439150,28850,28850,28900,28850,375
|
|
20250220,115000,4600610400,28850,28900,28900,28850,690
|
|
20250220,114900,4580701300,28900,28850,28900,28850,381
|
|
20250220,114800,4569692900,28850,28850,28850,28850,101
|
|
20250220,114700,4566779050,28800,28750,28800,28750,136
|
|
20250220,114600,4562864050,28850,28800,28850,28800,463
|
|
20250220,114500,4549518150,28800,28800,28800,28800,146
|
|
20250220,114400,4545313350,28800,28850,28850,28800,113
|
|
20250220,114300,4542057700,28850,28850,28850,28850,93
|
|
20250220,114200,4539374650,28850,28900,28900,28850,94
|
|
20250220,114100,4536658500,28900,28900,28900,28900,134
|
|
20250220,114000,4532785900,28900,28900,28900,28900,83
|
|
20250220,113900,4530387200,28900,28850,28900,28850,1041
|
|
20250220,113800,4500327800,28800,28700,28800,28650,716
|
|
20250220,113700,4479734350,28750,28650,28750,28650,261
|
|
20250220,113600,4472235900,28700,28700,28700,28700,100
|
|
20250220,113500,4469365900,28700,28650,28700,28600,92
|
|
20250220,113400,4466730550,28750,28750,28750,28750,0
|
|
20250220,113300,4466730550,28750,28700,28750,28700,50
|
|
20250220,113200,4465295450,28700,28750,28750,28600,183
|
|
20250220,113100,4460041300,28600,28650,28650,28600,128
|
|
20250220,113000,4456380250,28650,28600,28650,28600,139
|
|
20250220,112900,4452398000,28550,28700,28700,28550,80
|
|
20250220,112800,4450106500,28550,28650,28650,28550,79
|
|
20250220,112700,4447846850,28650,28600,28650,28600,1309
|
|
20250220,112600,4410391950,28550,28500,28550,28500,131
|
|
20250220,112500,4406653450,28500,28500,28550,28450,418
|
|
20250220,112400,4394730550,28550,28500,28550,28500,112
|
|
20250220,112300,4391537950,28450,28500,28550,28450,34
|
|
20250220,112200,4390570300,28550,28400,28550,28400,1187
|
|
20250220,112100,4356742500,28400,28450,28450,28400,2701
|
|
20250220,112000,4279999400,28450,28500,28500,28450,3150
|
|
20250220,111900,4190280400,28550,28600,28600,28550,475
|
|
20250220,111800,4176714000,28550,28500,28600,28500,2484
|
|
20250220,111700,4105913800,28500,28500,28650,28500,3190
|
|
20250220,111600,4014876700,28500,28550,28550,28500,122
|
|
20250220,111500,4011394750,28550,28550,28600,28550,249
|
|
20250220,111400,4004284650,28550,28600,28600,28550,996
|
|
20250220,111300,3975800550,28550,28550,28550,28550,140
|
|
20250220,111200,3971803550,28600,28600,28600,28600,1017
|
|
20250220,111100,3942717350,28600,28550,28600,28550,39
|
|
20250220,111000,3941603800,28600,28550,28600,28550,319
|
|
20250220,110900,3932491350,28550,28550,28550,28550,0
|
|
20250220,110800,3932491350,28550,28550,28550,28550,55
|
|
20250220,110700,3930921100,28550,28550,28550,28550,0
|
|
20250220,110600,3930921100,28550,28750,28750,28550,1010
|
|
20250220,110500,3902084450,28750,28600,28750,28550,2421
|
|
20250220,110400,3832928650,28600,28600,28600,28600,31
|
|
20250220,110300,3832042050,28600,28650,28700,28600,1007
|
|
20250220,110200,3803231500,28650,28650,28700,28650,136
|
|
20250220,110100,3799330100,28600,28650,28650,28600,1000
|
|
20250220,110000,3770714650,28800,28650,28800,28650,297
|
|
20250220,105900,3762195800,28650,28650,28750,28650,355
|
|
20250220,105800,3752000050,28800,28800,28850,28800,2509
|
|
20250220,105700,3679733050,28800,28600,28800,28500,8043
|
|
20250220,105600,3449244400,28500,28600,28600,28500,602
|
|
20250220,105500,3432052300,28600,28500,28650,28450,4001
|
|
20250220,105400,3318035600,28500,28650,28700,28500,476
|
|
20250220,105300,3304390900,28450,28700,28700,28450,5331
|
|
20250220,105200,3152529550,28500,28750,28750,28500,2056
|
|
20250220,105100,3093813250,28800,28500,28800,28400,4147
|
|
20250220,105000,2975620850,28500,28650,28750,28500,3247
|
|
20250220,104900,2882902800,28550,28650,28700,28550,2174
|
|
20250220,104800,2820697000,28850,28800,28850,28650,2088
|
|
20250220,104700,2760793600,28750,28850,28850,28750,81
|
|
20250220,104600,2758459750,28700,28800,28800,28700,2000
|
|
20250220,104500,2700999450,29000,28900,29050,28900,520
|
|
20250220,104400,2685925900,28800,28850,28850,28800,944
|
|
20250220,104300,2658693700,28850,28850,28850,28850,122
|
|
20250220,104200,2655174000,28800,28700,28900,28700,116
|
|
20250220,104100,2651832700,28700,28850,28850,28700,2316
|
|
20250220,104000,2585171200,28850,28950,28950,28850,213
|
|
20250220,103900,2579014600,28900,28900,29000,28900,16
|
|
20250220,103800,2578551800,28850,28900,28900,28850,54
|
|
20250220,103700,2576992200,28900,28900,28900,28900,20
|
|
20250220,103600,2576414200,28850,29050,29050,28800,9
|
|
20250220,103500,2576154450,28800,28850,28850,28800,142
|
|
20250220,103400,2572059350,28750,28950,28950,28750,336
|
|
20250220,103300,2562356950,28900,28750,28900,28750,2648
|
|
20250220,103200,2485939300,28750,28800,28800,28750,353
|
|
20250220,103100,2475774500,28800,28800,28850,28800,74
|
|
20250220,103000,2473639750,28800,28850,28900,28750,1241
|
|
20250220,102900,2437850650,28850,28750,28900,28750,891
|
|
20250220,102800,2412147050,28800,28750,28800,28700,316
|
|
20250220,102700,2403062650,28850,28700,28850,28700,427
|
|
20250220,102600,2390794750,28750,28650,28850,28650,18
|
|
20250220,102500,2390276800,28650,28650,28650,28650,2
|
|
20250220,102400,2390219500,28650,28800,28800,28650,389
|
|
20250220,102300,2379027550,28800,28800,28800,28800,9
|
|
20250220,102200,2378768350,28800,28800,28800,28800,3
|
|
20250220,102100,2378681950,28800,28750,28850,28750,267
|
|
20250220,102000,2371002850,28750,28900,28900,28750,1055
|
|
20250220,101900,2340608450,29100,29000,29100,28900,780
|
|
20250220,101800,2318045000,29200,29050,29200,29000,77
|
|
20250220,101700,2315805650,29050,29050,29050,29050,8
|
|
20250220,101600,2315573250,29050,29100,29200,29000,130
|
|
20250220,101500,2311783600,29000,28950,29250,28900,1136
|
|
20250220,101400,2278714400,29000,28950,29000,28950,19
|
|
20250220,101300,2278163550,28950,29000,29000,28950,224
|
|
20250220,101200,2271676250,28950,29000,29100,28950,156
|
|
20250220,101100,2267152400,29000,29150,29200,29000,654
|
|
20250220,101000,2248057200,29200,29100,29250,29100,3052
|
|
20250220,100900,2158941600,29050,28850,29050,28850,60
|
|
20250220,100800,2157204850,29100,29100,29100,29050,92
|
|
20250220,100700,2154528750,29000,28850,29000,28850,303
|
|
20250220,100600,2145768450,28650,28800,28850,28650,692
|
|
20250220,100500,2125914100,28800,28850,28900,28750,321
|
|
20250220,100400,2116654050,28850,29000,29000,28700,819
|
|
20250220,100300,2093043200,28950,29200,29250,28950,1931
|
|
20250220,100200,2036763550,29200,28950,29200,28950,1779
|
|
20250220,100100,1985036850,28900,28750,28900,28750,481
|
|
20250220,100000,1971170800,28750,28450,28750,28350,1732
|
|
20250220,095900,1921548150,28450,28450,28450,28350,467
|
|
20250220,095800,1908284000,28450,28450,28450,28400,1908
|
|
20250220,095700,1854081900,28450,28450,28500,28450,306
|
|
20250220,095600,1845368500,28450,28450,28450,28400,1256
|
|
20250220,095500,1809672450,28500,28500,28550,28450,562
|
|
20250220,095400,1793658750,28500,28500,28550,28500,600
|
|
20250220,095300,1776547750,28500,28550,28550,28500,91
|
|
20250220,095200,1773952900,28550,28450,28550,28450,738
|
|
20250220,095100,1752903350,28450,28500,28500,28450,1633
|
|
20250220,095000,1706404100,28500,28450,28600,28400,3090
|
|
20250220,094900,1618155050,28400,28550,28550,28400,5132
|
|
20250220,094800,1472060200,28550,28550,28600,28550,544
|
|
20250220,094700,1456519100,28550,28500,28550,28500,682
|
|
20250220,094600,1437062900,28500,28500,28550,28500,2640
|
|
20250220,094500,1361812300,28550,28550,28600,28500,1334
|
|
20250220,094400,1323726800,28550,28700,28700,28550,3454
|
|
20250220,094300,1224890650,28700,28750,28750,28700,182
|
|
20250220,094200,1219666700,28750,28750,28800,28700,265
|
|
20250220,094100,1212060500,28700,28700,28750,28700,68
|
|
20250220,094000,1210108350,28700,28750,28800,28700,289
|
|
20250220,093900,1201799950,28750,28750,28800,28750,1172
|
|
20250220,093800,1168052900,28750,28800,28800,28750,194
|
|
20250220,093700,1162469450,28800,28700,28800,28650,552
|
|
20250220,093600,1146603150,28700,28650,28700,28600,413
|
|
20250220,093500,1134772200,28650,28700,28750,28600,1578
|
|
20250220,093400,1089543900,28700,28700,28700,28700,707
|
|
20250220,093300,1069253000,28700,28750,28800,28700,270
|
|
20250220,093200,1061490650,28800,28750,28800,28750,69
|
|
20250220,093100,1059506650,28750,28800,28800,28700,473
|
|
20250220,093000,1045924350,28800,28700,28850,28700,434
|
|
20250220,092900,1033444800,28650,28700,28700,28650,900
|
|
20250220,092800,1007618400,28700,28750,28750,28700,334
|
|
20250220,092700,998022300,28750,28700,28750,28700,736
|
|
20250220,092600,976886450,28750,28800,28800,28750,4304
|
|
20250220,092500,853134300,28950,28950,28950,28750,2386
|
|
20250220,092400,784366150,29000,29050,29100,29000,940
|
|
20250220,092300,757065850,29050,29050,29100,29050,619
|
|
20250220,092200,739053850,29050,29100,29200,29000,697
|
|
20250220,092100,718806050,29050,29150,29200,29050,221
|
|
20250220,092000,712362000,29200,29100,29200,29050,187
|
|
20250220,091900,706915800,29050,29150,29150,29050,368
|
|
20250220,091800,696199050,29150,29150,29150,29050,165
|
|
20250220,091700,691396300,29150,29250,29250,29100,226
|
|
20250220,091600,684810950,29250,28850,29250,28850,795
|
|
20250220,091500,661653500,29050,28900,29050,28750,936
|
|
20250220,091400,634536900,28750,28950,28950,28750,812
|
|
20250220,091300,611133900,28900,28950,28950,28900,72
|
|
20250220,091200,609053050,28950,28850,29000,28800,680
|
|
20250220,091100,589352650,28850,28800,28900,28750,300
|
|
20250220,091000,580711900,28800,28750,28850,28750,487
|
|
20250220,090900,566703900,28750,28850,29000,28750,626
|
|
20250220,090800,548663650,28850,29150,29200,28850,1345
|
|
20250220,090700,509679900,29100,29000,29150,29000,749
|
|
20250220,090600,487884050,28850,28850,28900,28800,596
|
|
20250220,090500,470695100,28800,28950,28950,28750,1164
|
|
20250220,090400,437084900,28950,28950,29200,28900,1734
|
|
20250220,090300,386811250,29000,29000,29050,28900,1313
|
|
20250220,090200,348752500,29000,28850,29100,28850,1921
|
|
20250220,090100,293197150,28900,28600,28900,28500,5173
|
|
20250220,090000,145137450,28600,29250,29300,28600,4983
|