597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,185400,6566086650,42800,42800,42800,42800,7611
|
|
20250218,185300,6566086650,42800,42800,42800,42800,0
|
|
20250218,185200,6566086650,42800,42800,42800,42800,0
|
|
20250218,185100,6566086650,42800,42800,42800,42800,0
|
|
20250218,185000,6566086650,42800,42800,42800,42800,0
|
|
20250218,184900,6566086650,42800,42800,42800,42800,0
|
|
20250218,184800,6566086650,42800,42800,42800,42800,0
|
|
20250218,184700,6566086650,42800,42800,42800,42800,0
|
|
20250218,184600,6566086650,42800,42800,42800,42800,0
|
|
20250218,184500,6566086650,42800,42800,42800,42800,0
|
|
20250218,184400,6566086650,42800,42800,42800,42800,0
|
|
20250218,184300,6566086650,42800,42800,42800,42800,0
|
|
20250218,184200,6566086650,42800,42800,42800,42800,0
|
|
20250218,184100,6566086650,42800,42800,42800,42800,0
|
|
20250218,184000,6566086650,42800,42800,42800,42800,0
|
|
20250218,183900,6566086650,42800,42800,42800,42800,0
|
|
20250218,183800,6566086650,42800,42800,42800,42800,0
|
|
20250218,183700,6566086650,42800,42800,42800,42800,0
|
|
20250218,183600,6566086650,42800,42800,42800,42800,0
|
|
20250218,183500,6566086650,42800,42800,42800,42800,0
|
|
20250218,183400,6566086650,42800,42800,42800,42800,0
|
|
20250218,183300,6566086650,42800,42800,42800,42800,0
|
|
20250218,183200,6566086650,42800,42800,42800,42800,0
|
|
20250218,183100,6566086650,42800,42800,42800,42800,0
|
|
20250218,183000,6566086650,42800,42800,42800,42800,0
|
|
20250218,182900,6566086650,42800,42800,42800,42800,0
|
|
20250218,182800,6566086650,42800,42800,42800,42800,0
|
|
20250218,182700,6566086650,42800,42800,42800,42800,0
|
|
20250218,182600,6566086650,42800,42800,42800,42800,0
|
|
20250218,182500,6566086650,42800,42800,42800,42800,0
|
|
20250218,182400,6566086650,42800,42800,42800,42800,7611
|
|
20250218,182300,6566086650,42800,42800,42800,42800,0
|
|
20250218,182200,6566086650,42800,42800,42800,42800,0
|
|
20250218,182100,6566086650,42800,42800,42800,42800,0
|
|
20250218,182000,6566086650,42800,42800,42800,42800,0
|
|
20250218,181900,6566086650,42800,42800,42800,42800,0
|
|
20250218,181800,6566086650,42800,42800,42800,42800,0
|
|
20250218,181700,6566086650,42800,42800,42800,42800,0
|
|
20250218,181600,6566086650,42800,42800,42800,42800,0
|
|
20250218,181500,6566086650,42800,42800,42800,42800,0
|
|
20250218,181400,6566086650,42800,42800,42800,42800,0
|
|
20250218,181300,6566086650,42800,42800,42800,42800,0
|
|
20250218,181200,6566086650,42800,42800,42800,42800,0
|
|
20250218,181100,6566086650,42800,42800,42800,42800,0
|
|
20250218,181000,6566086650,42800,42800,42800,42800,0
|
|
20250218,180900,6566086650,42800,42800,42800,42800,0
|
|
20250218,180800,6566086650,42800,42800,42800,42800,0
|
|
20250218,180700,6566086650,42800,42800,42800,42800,0
|
|
20250218,180600,6566086650,42800,42800,42800,42800,0
|
|
20250218,180500,6566086650,42800,42800,42800,42800,0
|
|
20250218,180400,6566086650,42800,42800,42800,42800,0
|
|
20250218,180300,6566086650,42800,42800,42800,42800,0
|
|
20250218,180200,6566086650,42800,42800,42800,42800,0
|
|
20250218,180100,6566086650,42800,42800,42800,42800,0
|
|
20250218,180000,6566086650,42800,42800,42800,42800,0
|
|
20250218,175900,6566086650,42800,42800,42800,42800,0
|
|
20250218,175800,6566086650,42800,42800,42800,42800,0
|
|
20250218,175700,6566086650,42800,42800,42800,42800,0
|
|
20250218,175600,6566086650,42800,42800,42800,42800,0
|
|
20250218,175500,6566086650,42800,42800,42800,42800,0
|
|
20250218,175400,6566086650,42800,42800,42800,42800,7611
|
|
20250218,175300,6566086650,42800,42800,42800,42800,0
|
|
20250218,175200,6566086650,42800,42800,42800,42800,0
|
|
20250218,175100,6566086650,42800,42800,42800,42800,0
|
|
20250218,175000,6566086650,42800,42800,42800,42800,0
|
|
20250218,174900,6566086650,42800,42800,42800,42800,0
|
|
20250218,174800,6566086650,42800,42800,42800,42800,0
|
|
20250218,174700,6566086650,42800,42800,42800,42800,0
|
|
20250218,174600,6566086650,42800,42800,42800,42800,0
|
|
20250218,174500,6566086650,42800,42800,42800,42800,0
|
|
20250218,174400,6566086650,42800,42800,42800,42800,0
|
|
20250218,174300,6566086650,42800,42800,42800,42800,0
|
|
20250218,174200,6566086650,42800,42800,42800,42800,0
|
|
20250218,174100,6566086650,42800,42800,42800,42800,0
|
|
20250218,174000,6566086650,42800,42800,42800,42800,0
|
|
20250218,173900,6566086650,42800,42800,42800,42800,0
|
|
20250218,173800,6566086650,42800,42800,42800,42800,0
|
|
20250218,173700,6566086650,42800,42800,42800,42800,0
|
|
20250218,173600,6566086650,42800,42800,42800,42800,0
|
|
20250218,173500,6566086650,42800,42800,42800,42800,0
|
|
20250218,173400,6566086650,42800,42800,42800,42800,0
|
|
20250218,173300,6566086650,42800,42800,42800,42800,0
|
|
20250218,173200,6566086650,42800,42800,42800,42800,0
|
|
20250218,173100,6566086650,42800,42800,42800,42800,0
|
|
20250218,173000,6566086650,42800,42800,42800,42800,0
|
|
20250218,172900,6566086650,42800,42800,42800,42800,0
|
|
20250218,172800,6566086650,42800,42800,42800,42800,0
|
|
20250218,172700,6566086650,42800,42800,42800,42800,0
|
|
20250218,172600,6566086650,42800,42800,42800,42800,0
|
|
20250218,172500,6566086650,42800,42800,42800,42800,0
|
|
20250218,172400,6566086650,42800,42800,42800,42800,7611
|
|
20250218,172300,6566086650,42800,42800,42800,42800,0
|
|
20250218,172200,6566086650,42800,42800,42800,42800,0
|
|
20250218,172100,6566086650,42800,42800,42800,42800,0
|
|
20250218,172000,6566086650,42800,42800,42800,42800,0
|
|
20250218,171900,6566086650,42800,42800,42800,42800,0
|
|
20250218,171800,6566086650,42800,42800,42800,42800,0
|
|
20250218,171700,6566086650,42800,42800,42800,42800,0
|
|
20250218,171600,6566086650,42800,42800,42800,42800,0
|
|
20250218,171500,6566086650,42800,42800,42800,42800,0
|
|
20250218,171400,6566086650,42800,42800,42800,42800,0
|
|
20250218,171300,6566086650,42800,42800,42800,42800,0
|
|
20250218,171200,6566086650,42800,42800,42800,42800,0
|
|
20250218,171100,6566086650,42800,42800,42800,42800,0
|
|
20250218,171000,6566086650,42800,42800,42800,42800,0
|
|
20250218,170900,6566086650,42800,42800,42800,42800,0
|
|
20250218,170800,6566086650,42800,42800,42800,42800,0
|
|
20250218,170700,6566086650,42800,42800,42800,42800,0
|
|
20250218,170600,6566086650,42800,42800,42800,42800,0
|
|
20250218,170500,6566086650,42800,42800,42800,42800,0
|
|
20250218,170400,6566086650,42800,42800,42800,42800,0
|
|
20250218,170300,6566086650,42800,42800,42800,42800,0
|
|
20250218,170200,6566086650,42800,42800,42800,42800,0
|
|
20250218,170100,6566086650,42800,42800,42800,42800,0
|
|
20250218,170000,6566086650,42800,42800,42800,42800,0
|
|
20250218,165900,6566086650,42800,42800,42800,42800,0
|
|
20250218,165800,6566086650,42800,42800,42800,42800,0
|
|
20250218,165700,6566086650,42800,42800,42800,42800,0
|
|
20250218,165600,6566086650,42800,42800,42800,42800,0
|
|
20250218,165500,6566086650,42800,42800,42800,42800,0
|
|
20250218,165400,6566086650,42800,42800,42800,42800,7611
|
|
20250218,165300,6566086650,42800,42800,42800,42800,0
|
|
20250218,165200,6566086650,42800,42800,42800,42800,0
|
|
20250218,165100,6566086650,42800,42800,42800,42800,0
|
|
20250218,165000,6566086650,42800,42800,42800,42800,0
|
|
20250218,164900,6566086650,42800,42800,42800,42800,0
|
|
20250218,164800,6566086650,42800,42800,42800,42800,0
|
|
20250218,164700,6566086650,42800,42800,42800,42800,0
|
|
20250218,164600,6566086650,42800,42800,42800,42800,0
|
|
20250218,164500,6566086650,42800,42800,42800,42800,0
|
|
20250218,164400,6566086650,42800,42800,42800,42800,0
|
|
20250218,164300,6566086650,42800,42800,42800,42800,0
|
|
20250218,164200,6566086650,42800,42800,42800,42800,0
|
|
20250218,164100,6566086650,42800,42800,42800,42800,0
|
|
20250218,164000,6566086650,42800,42800,42800,42800,0
|
|
20250218,163900,6566086650,42800,42800,42800,42800,0
|
|
20250218,163800,6566086650,42800,42800,42800,42800,0
|
|
20250218,163700,6566086650,42800,42800,42800,42800,0
|
|
20250218,163600,6566086650,42800,42800,42800,42800,0
|
|
20250218,163500,6566086650,42800,42800,42800,42800,0
|
|
20250218,163400,6566086650,42800,42800,42800,42800,0
|
|
20250218,163300,6566086650,42800,42800,42800,42800,0
|
|
20250218,163200,6566086650,42800,42800,42800,42800,0
|
|
20250218,163100,6566086650,42800,42800,42800,42800,0
|
|
20250218,163000,6566086650,42800,42800,42800,42800,0
|
|
20250218,162900,6566086650,42800,42800,42800,42800,0
|
|
20250218,162800,6566086650,42800,42800,42800,42800,0
|
|
20250218,162700,6566086650,42800,42800,42800,42800,0
|
|
20250218,162600,6566086650,42800,42800,42800,42800,0
|
|
20250218,162500,6566086650,42800,42800,42800,42800,0
|
|
20250218,162400,6566086650,42800,42800,42800,42800,7611
|
|
20250218,162300,6566086650,42800,42800,42800,42800,0
|
|
20250218,162200,6566086650,42800,42800,42800,42800,0
|
|
20250218,162100,6566086650,42800,42800,42800,42800,0
|
|
20250218,162000,6566086650,42800,42800,42800,42800,0
|
|
20250218,161900,6566086650,42800,42800,42800,42800,0
|
|
20250218,161800,6566086650,42800,42800,42800,42800,0
|
|
20250218,161700,6566086650,42800,42800,42800,42800,0
|
|
20250218,161600,6566086650,42800,42800,42800,42800,0
|
|
20250218,161500,6566086650,42800,42800,42800,42800,0
|
|
20250218,161400,6566086650,42800,42800,42800,42800,0
|
|
20250218,161300,6566086650,42800,42800,42800,42800,0
|
|
20250218,161200,6566086650,42800,42800,42800,42800,0
|
|
20250218,161100,6566086650,42800,42800,42800,42800,0
|
|
20250218,161000,6566086650,42800,42800,42800,42800,0
|
|
20250218,160900,6566086650,42800,42800,42800,42800,0
|
|
20250218,160800,6566086650,42800,42800,42800,42800,0
|
|
20250218,160700,6566086650,42800,42800,42800,42800,0
|
|
20250218,160600,6566086650,42800,42800,42800,42800,0
|
|
20250218,160500,6566086650,42800,42800,42800,42800,0
|
|
20250218,160400,6566086650,42800,42800,42800,42800,0
|
|
20250218,160300,6566086650,42800,42800,42800,42800,0
|
|
20250218,160200,6566086650,42800,42800,42800,42800,0
|
|
20250218,160100,6566086650,42800,42800,42800,42800,0
|
|
20250218,160000,6566086650,42800,42800,42800,42800,0
|
|
20250218,155900,6566086650,42800,42800,42800,42800,0
|
|
20250218,155800,6566086650,42800,42800,42800,42800,0
|
|
20250218,155700,6566086650,42800,42800,42800,42800,0
|
|
20250218,155600,6566086650,42800,42800,42800,42800,0
|
|
20250218,155500,6566086650,42800,42800,42800,42800,0
|
|
20250218,155400,6566086650,42800,42800,42800,42800,7611
|
|
20250218,155300,6566086650,42800,42800,42800,42800,0
|
|
20250218,155200,6566086650,42800,42800,42800,42800,0
|
|
20250218,155100,6566086650,42800,42800,42800,42800,0
|
|
20250218,155000,6566086650,42800,42800,42800,42800,0
|
|
20250218,154900,6566086650,42800,42800,42800,42800,0
|
|
20250218,154800,6566086650,42800,42800,42800,42800,0
|
|
20250218,154700,6566086650,42800,42800,42800,42800,0
|
|
20250218,154600,6566086650,42800,42800,42800,42800,0
|
|
20250218,154500,6566086650,42800,42800,42800,42800,0
|
|
20250218,154400,6566086650,42800,42800,42800,42800,0
|
|
20250218,154300,6566086650,42800,42800,42800,42800,0
|
|
20250218,154200,6566086650,42800,42800,42800,42800,0
|
|
20250218,154100,6566086650,42800,42800,42800,42800,0
|
|
20250218,154000,6566086650,42800,42800,42800,42800,0
|
|
20250218,153900,6566086650,42800,42800,42800,42800,0
|
|
20250218,153800,6566086650,42800,42800,42800,42800,0
|
|
20250218,153700,6566086650,42800,42800,42800,42800,0
|
|
20250218,153600,6566086650,42800,42800,42800,42800,0
|
|
20250218,153500,6566086650,42800,42800,42800,42800,0
|
|
20250218,153400,6566086650,42800,42800,42800,42800,0
|
|
20250218,153300,6566086650,42800,42800,42800,42800,0
|
|
20250218,153200,6566086650,42800,42800,42800,42800,0
|
|
20250218,153100,6566086650,42800,42800,42800,42800,0
|
|
20250218,153000,6566086650,42800,42800,42800,42800,7611
|
|
20250218,152900,6240335850,42800,42800,42800,42800,0
|
|
20250218,152800,6240335850,42800,42800,42800,42800,0
|
|
20250218,152700,6240335850,42800,42800,42800,42800,0
|
|
20250218,152600,6240335850,42800,42800,42800,42800,0
|
|
20250218,152500,6240335850,42800,42800,42800,42800,0
|
|
20250218,152400,6240335850,42800,42800,42800,42800,0
|
|
20250218,152300,6240335850,42800,42800,42800,42800,0
|
|
20250218,152200,6240335850,42800,42800,42800,42800,0
|
|
20250218,152100,6240335850,42800,42800,42800,42800,0
|
|
20250218,152000,6240335850,42800,42800,42800,42800,0
|
|
20250218,151900,6240335850,42800,42800,42850,42750,1722
|
|
20250218,151800,6166630850,42800,42650,42800,42650,1035
|
|
20250218,151700,6122424000,42650,42600,42700,42600,256
|
|
20250218,151600,6111494100,42600,42500,42650,42500,185
|
|
20250218,151500,6103623050,42550,42600,42600,42500,253
|
|
20250218,151400,6092857850,42550,42650,42700,42550,338
|
|
20250218,151300,6078445700,42650,42600,42650,42500,439
|
|
20250218,151200,6059752500,42550,42550,42600,42500,170
|
|
20250218,151100,6052518450,42550,42500,42550,42500,235
|
|
20250218,151000,6042521250,42500,42550,42550,42500,177
|
|
20250218,150900,6034997750,42500,42500,42500,42500,61
|
|
20250218,150800,6032405250,42550,42500,42600,42500,69
|
|
20250218,150700,6029472550,42500,42500,42550,42500,206
|
|
20250218,150600,6020713500,42550,42550,42550,42500,127
|
|
20250218,150500,6015315100,42550,42500,42550,42500,78
|
|
20250218,150400,6011998700,42500,42550,42600,42500,505
|
|
20250218,150300,5990516500,42550,42550,42550,42500,422
|
|
20250218,150200,5972561950,42600,42650,42650,42600,453
|
|
20250218,150100,5953260150,42650,42600,42700,42600,227
|
|
20250218,150000,5943578850,42600,42650,42650,42600,521
|
|
20250218,145900,5921362600,42700,42700,42700,42650,35
|
|
20250218,145800,5919869150,42700,42650,42750,42650,75
|
|
20250218,145700,5916669000,42650,42700,42750,42650,70
|
|
20250218,145600,5913679050,42700,42750,42750,42650,483
|
|
20250218,145500,5893078500,42750,42700,42750,42650,117
|
|
20250218,145400,5888077050,42650,42750,42750,42650,223
|
|
20250218,145300,5878549950,42750,42750,42750,42700,131
|
|
20250218,145200,5872950950,42750,42650,42750,42600,258
|
|
20250218,145100,5861943000,42600,42600,42650,42600,66
|
|
20250218,145000,5859130250,42650,42650,42650,42600,109
|
|
20250218,144900,5854484900,42600,42650,42650,42600,157
|
|
20250218,144800,5847789600,42650,42600,42650,42600,45
|
|
20250218,144700,5845872100,42650,42600,42650,42600,423
|
|
20250218,144600,5827849150,42600,42600,42700,42600,100
|
|
20250218,144500,5823584650,42650,42600,42650,42550,1433
|
|
20250218,144400,5762486200,42550,42700,42700,42550,401
|
|
20250218,144300,5745390500,42700,42600,42700,42600,294
|
|
20250218,144200,5732856300,42650,42550,42650,42550,457
|
|
20250218,144100,5713395050,42600,42550,42600,42550,215
|
|
20250218,144000,5704239900,42600,42550,42600,42550,157
|
|
20250218,143900,5697557000,42600,42600,42600,42550,682
|
|
20250218,143800,5668504150,42600,42600,42650,42600,173
|
|
20250218,143700,5661126950,42650,42650,42650,42600,208
|
|
20250218,143600,5652261200,42650,42600,42650,42600,349
|
|
20250218,143500,5637389300,42650,42600,42650,42600,69
|
|
20250218,143400,5634449400,42600,42650,42650,42600,171
|
|
20250218,143300,5627160900,42600,42600,42650,42550,542
|
|
20250218,143200,5604073650,42600,42650,42700,42600,664
|
|
20250218,143100,5575753000,42650,42750,42750,42650,911
|
|
20250218,143000,5536852450,42750,42750,42800,42700,123
|
|
20250218,142900,5531593750,42750,42700,42750,42700,188
|
|
20250218,142800,5523558850,42750,42750,42750,42700,452
|
|
20250218,142700,5504237050,42750,42800,42800,42700,577
|
|
20250218,142600,5479568500,42800,42800,42850,42750,1002
|
|
20250218,142500,5436692750,42800,42850,42900,42800,262
|
|
20250218,142400,5425468500,42850,42950,42950,42800,1078
|
|
20250218,142300,5379260700,43000,42950,43000,42900,699
|
|
20250218,142200,5349237150,42950,42900,42950,42850,1553
|
|
20250218,142100,5282578000,42900,42800,42900,42800,610
|
|
20250218,142000,5256440450,42800,42700,42800,42700,942
|
|
20250218,141900,5216161650,42700,42800,42800,42700,1397
|
|
20250218,141800,5156473050,42800,42750,42800,42750,102
|
|
20250218,141700,5152109100,42800,42800,42800,42750,601
|
|
20250218,141600,5126387850,42800,42800,42800,42750,575
|
|
20250218,141500,5101779050,42800,42750,42900,42750,3023
|
|
20250218,141400,4972255750,42750,42500,42800,42500,5816
|
|
20250218,141300,4724267050,42500,42400,42500,42400,262
|
|
20250218,141200,4713145950,42400,42450,42450,42400,13
|
|
20250218,141100,4712594150,42400,42350,42450,42300,677
|
|
20250218,141000,4683894500,42400,42350,42400,42300,573
|
|
20250218,140900,4659631950,42300,42250,42350,42250,266
|
|
20250218,140800,4648379750,42300,42300,42300,42300,82
|
|
20250218,140700,4644911150,42350,42350,42350,42350,9
|
|
20250218,140600,4644530000,42350,42250,42350,42250,54
|
|
20250218,140500,4642245600,42300,42300,42300,42300,398
|
|
20250218,140400,4625410200,42300,42300,42300,42250,319
|
|
20250218,140300,4611917600,42250,42250,42250,42250,236
|
|
20250218,140200,4601946600,42250,42250,42250,42250,164
|
|
20250218,140100,4595017600,42300,42250,42300,42250,171
|
|
20250218,140000,4587792450,42250,42250,42300,42250,106
|
|
20250218,135900,4583313900,42300,42300,42300,42250,37
|
|
20250218,135800,4581750200,42300,42250,42300,42250,17
|
|
20250218,135700,4581031800,42250,42300,42300,42250,374
|
|
20250218,135600,4565228600,42300,42250,42300,42250,27
|
|
20250218,135500,4564087650,42300,42300,42300,42300,8
|
|
20250218,135400,4563749250,42300,42300,42300,42250,207
|
|
20250218,135300,4554993450,42350,42350,42350,42200,76
|
|
20250218,135200,4551777650,42300,42300,42350,42300,107
|
|
20250218,135100,4547247950,42350,42200,42350,42150,1091
|
|
20250218,135000,4501123750,42200,42200,42200,42200,152
|
|
20250218,134900,4494709350,42200,42200,42200,42150,160
|
|
20250218,134800,4487958350,42150,42200,42200,42150,99
|
|
20250218,134700,4483781650,42150,42200,42200,42150,131
|
|
20250218,134600,4478254100,42200,42100,42200,42100,40
|
|
20250218,134500,4476569000,42100,42100,42200,42100,191
|
|
20250218,134400,4468518700,42200,42200,42200,42200,10
|
|
20250218,134300,4468096700,42200,42150,42200,42100,24
|
|
20250218,134200,4467084950,42150,42150,42150,42150,275
|
|
20250218,134100,4455493700,42200,42150,42200,42150,52
|
|
20250218,134000,4453301300,42150,42150,42150,42150,51
|
|
20250218,133900,4451151650,42150,42200,42200,42150,87
|
|
20250218,133800,4447484050,42150,42150,42150,42150,20
|
|
20250218,133700,4446641050,42150,42200,42200,42150,7
|
|
20250218,133600,4446345800,42200,42150,42200,42100,484
|
|
20250218,133500,4425935550,42200,42200,42200,42200,3
|
|
20250218,133400,4425808950,42150,42150,42200,42150,128
|
|
20250218,133300,4420413350,42150,42150,42150,42100,371
|
|
20250218,133200,4404777450,42150,42150,42150,42100,246
|
|
20250218,133100,4394410450,42150,42100,42150,42100,200
|
|
20250218,133000,4385988700,42100,42100,42150,42100,54
|
|
20250218,132900,4383715200,42150,42100,42150,42100,299
|
|
20250218,132800,4371114250,42050,42100,42100,42050,496
|
|
20250218,132700,4350234400,42050,42100,42100,42050,364
|
|
20250218,132600,4334910600,42100,42150,42150,42100,47
|
|
20250218,132500,4332931350,42150,42150,42150,42150,31
|
|
20250218,132400,4331624700,42100,42100,42100,42100,20
|
|
20250218,132300,4330782700,42200,42150,42200,42100,171
|
|
20250218,132200,4323580900,42150,42200,42200,42150,240
|
|
20250218,132100,4313457900,42100,42100,42200,42100,95
|
|
20250218,132000,4309457950,42100,42100,42100,42050,254
|
|
20250218,131900,4298765250,42100,42050,42100,42000,206
|
|
20250218,131800,4290103150,42000,42050,42050,42000,36
|
|
20250218,131700,4288590600,42050,42050,42050,42000,85
|
|
20250218,131600,4285016700,42050,42000,42050,42000,26
|
|
20250218,131500,4283924150,42050,41950,42050,41950,106
|
|
20250218,131400,4279472050,42000,42000,42000,41950,15
|
|
20250218,131300,4278842250,42000,42000,42050,42000,144
|
|
20250218,131200,4272792700,42000,42000,42000,42000,124
|
|
20250218,131100,4267584700,42000,42050,42100,42000,299
|
|
20250218,131000,4255014000,42050,42050,42050,42000,178
|
|
20250218,130900,4247536350,42050,42000,42050,42000,43
|
|
20250218,130800,4245729400,42000,42000,42050,42000,449
|
|
20250218,130700,4226865200,42000,42000,42000,41950,164
|
|
20250218,130600,4219982250,41950,42000,42000,41950,94
|
|
20250218,130500,4216035900,42000,42000,42000,42000,95
|
|
20250218,130400,4212045900,42000,42000,42050,41950,170
|
|
20250218,130300,4204913300,41950,42050,42050,41950,525
|
|
20250218,130200,4182864800,42100,42050,42100,42050,361
|
|
20250218,130100,4167684300,42050,42050,42100,42050,417
|
|
20250218,130000,4150148900,42050,42050,42100,42050,534
|
|
20250218,125900,4127693750,42100,42100,42200,42050,229
|
|
20250218,125800,4118057450,42100,42100,42100,42050,44
|
|
20250218,125700,4116205350,42100,42050,42100,42050,80
|
|
20250218,125600,4112840700,42050,42050,42050,42000,80
|
|
20250218,125500,4109478550,42100,42100,42100,41950,26
|
|
20250218,125400,4108385450,41950,42150,42150,41900,5477
|
|
20250218,125300,3878416150,42200,42150,42200,42100,806
|
|
20250218,125200,3844453000,42150,42200,42200,42150,664
|
|
20250218,125100,3816435750,42200,42250,42350,42200,529
|
|
20250218,125000,3794103200,42300,42250,42300,42250,233
|
|
20250218,124900,3784258250,42250,42300,42300,42200,390
|
|
20250218,124800,3767781200,42300,42250,42300,42250,258
|
|
20250218,124700,3756872550,42250,42300,42300,42250,24
|
|
20250218,124600,3755858300,42250,42200,42250,42200,206
|
|
20250218,124500,3747158900,42300,42250,42300,42200,212
|
|
20250218,124400,3738201900,42200,42250,42250,42200,29
|
|
20250218,124300,3736977450,42250,42250,42300,42250,376
|
|
20250218,124200,3721086250,42250,42300,42300,42250,59
|
|
20250218,124100,3718593100,42250,42300,42300,42250,101
|
|
20250218,124000,3714325250,42300,42300,42300,42300,15
|
|
20250218,123900,3713690750,42300,42300,42300,42250,346
|
|
20250218,123800,3699055350,42300,42250,42300,42250,247
|
|
20250218,123700,3688618850,42250,42250,42300,42250,32
|
|
20250218,123600,3687266450,42250,42250,42300,42250,59
|
|
20250218,123500,3684772000,42300,42300,42300,42300,158
|
|
20250218,123400,3678088600,42250,42300,42300,42250,42
|
|
20250218,123300,3676313800,42300,42250,42300,42250,36
|
|
20250218,123200,3674792550,42300,42300,42300,42250,22
|
|
20250218,123100,3673862100,42300,42250,42300,42250,79
|
|
20250218,123000,3670523450,42300,42250,42300,42250,103
|
|
20250218,122900,3666169850,42250,42350,42350,42250,271
|
|
20250218,122800,3654716250,42300,42250,42350,42250,50
|
|
20250218,122700,3652601050,42250,42250,42250,42250,1
|
|
20250218,122600,3652558800,42350,42250,42350,42250,186
|
|
20250218,122500,3644691700,42250,42250,42250,42250,28
|
|
20250218,122400,3643508700,42250,42300,42300,42250,100
|
|
20250218,122300,3639279450,42300,42350,42350,42300,24
|
|
20250218,122200,3638263850,42300,42350,42350,42300,206
|
|
20250218,122100,3629540050,42350,42200,42350,42200,138
|
|
20250218,122000,3623708900,42200,42250,42250,42200,384
|
|
20250218,121900,3607493050,42300,42300,42300,42250,278
|
|
20250218,121800,3595746700,42250,42250,42250,42250,21
|
|
20250218,121700,3594859450,42250,42300,42300,42250,28
|
|
20250218,121600,3593676250,42300,42250,42300,42250,62
|
|
20250218,121500,3591056150,42250,42250,42250,42250,25
|
|
20250218,121400,3589999900,42300,42200,42300,42200,82
|
|
20250218,121300,3586535800,42200,42250,42250,42200,27
|
|
20250218,121200,3585395800,42200,42250,42250,42200,435
|
|
20250218,121100,3567037700,42200,42250,42250,42200,152
|
|
20250218,121000,3560623150,42250,42200,42250,42200,27
|
|
20250218,120900,3559483000,42250,42250,42300,42200,120
|
|
20250218,120800,3554412900,42250,42300,42300,42250,164
|
|
20250218,120700,3547476300,42300,42300,42300,42250,84
|
|
20250218,120600,3543926400,42300,42250,42300,42250,135
|
|
20250218,120500,3538216900,42250,42200,42250,42150,1324
|
|
20250218,120400,3482343650,42150,42150,42200,42150,81
|
|
20250218,120300,3478929300,42150,42150,42200,42150,144
|
|
20250218,120200,3472857500,42150,42100,42150,42100,58
|
|
20250218,120100,3470413600,42150,42100,42150,42100,90
|
|
20250218,120000,3466624250,42050,42150,42200,42050,798
|
|
20250218,115900,3433024650,42150,42050,42150,42050,381
|
|
20250218,115800,3416984100,42050,42100,42100,42050,98
|
|
20250218,115700,3412859600,42100,42150,42150,42050,151
|
|
20250218,115600,3406502650,42000,42450,42450,42000,13125
|
|
20250218,115500,2853245350,42450,42450,42450,42450,115
|
|
20250218,115400,2848363600,42450,42400,42450,42400,83
|
|
20250218,115300,2844843750,42350,42400,42400,42350,15
|
|
20250218,115200,2844208200,42450,42450,42450,42450,11
|
|
20250218,115100,2843741250,42450,42400,42450,42350,33
|
|
20250218,115000,2842342600,42350,42400,42400,42350,177
|
|
20250218,114900,2834846200,42400,42400,42400,42350,22
|
|
20250218,114800,2833913850,42350,42400,42400,42350,39
|
|
20250218,114700,2832261600,42350,42450,42450,42350,169
|
|
20250218,114600,2825101400,42400,42400,42400,42400,6
|
|
20250218,114500,2824847000,42450,42400,42450,42350,266
|
|
20250218,114400,2813576150,42450,42400,42450,42400,225
|
|
20250218,114300,2804035050,42400,42450,42450,42350,415
|
|
20250218,114200,2786436300,42400,42400,42450,42400,372
|
|
20250218,114100,2770663100,42350,42350,42350,42300,780
|
|
20250218,114000,2737630950,42350,42350,42400,42350,19
|
|
20250218,113900,2736825900,42400,42300,42400,42300,22
|
|
20250218,113800,2735894600,42300,42350,42350,42300,52
|
|
20250218,113700,2733692800,42350,42350,42400,42350,16
|
|
20250218,113600,2733015150,42350,42450,42450,42350,9
|
|
20250218,113500,2732633600,42450,42350,42450,42350,79
|
|
20250218,113400,2729283200,42350,42400,42400,42250,17
|
|
20250218,113300,2728563550,42400,42400,42400,42300,30
|
|
20250218,113200,2727292550,42300,42350,42350,42300,31
|
|
20250218,113100,2725981050,42300,42300,42300,42250,25
|
|
20250218,113000,2724923750,42300,42300,42300,42300,89
|
|
20250218,112900,2721159050,42350,42400,42400,42250,2010
|
|
20250218,112800,2636205700,42350,42400,42400,42350,79
|
|
20250218,112700,2632856600,42400,42400,42450,42400,31
|
|
20250218,112600,2631541500,42400,42350,42400,42350,22
|
|
20250218,112500,2630609000,42450,42400,42450,42400,102
|
|
20250218,112400,2626284100,42400,42300,42400,42300,246
|
|
20250218,112300,2615860600,42350,42350,42350,42300,160
|
|
20250218,112200,2609085900,42350,42450,42500,42350,329
|
|
20250218,112100,2595137000,42450,42450,42450,42450,343
|
|
20250218,112000,2580576650,42450,42450,42450,42450,99
|
|
20250218,111900,2576374100,42450,42400,42450,42400,97
|
|
20250218,111800,2572259400,42400,42400,42450,42400,71
|
|
20250218,111700,2569246500,42450,42400,42450,42350,144
|
|
20250218,111600,2563141150,42350,42350,42350,42350,155
|
|
20250218,111500,2556576900,42350,42400,42400,42350,67
|
|
20250218,111400,2553739050,42400,42350,42400,42350,31
|
|
20250218,111300,2552425750,42350,42400,42400,42350,9
|
|
20250218,111200,2552044550,42400,42400,42400,42350,161
|
|
20250218,111100,2545224350,42400,42350,42400,42350,223
|
|
20250218,111000,2535770350,42350,42400,42400,42350,103
|
|
20250218,110900,2531405850,42400,42350,42400,42350,20
|
|
20250218,110800,2530558400,42350,42350,42350,42350,21
|
|
20250218,110700,2529669050,42350,42400,42400,42350,28
|
|
20250218,110600,2528482850,42400,42350,42400,42350,13
|
|
20250218,110500,2527932250,42350,42350,42350,42300,52
|
|
20250218,110400,2525730450,42350,42300,42350,42300,179
|
|
20250218,110300,2518155050,42300,42300,42350,42300,94
|
|
20250218,110200,2514178650,42300,42300,42300,42250,86
|
|
20250218,110100,2510541050,42300,42300,42300,42250,75
|
|
20250218,110000,2507370700,42300,42300,42300,42250,51
|
|
20250218,105900,2505214000,42300,42250,42300,42250,129
|
|
20250218,105800,2499763550,42250,42250,42300,42250,192
|
|
20250218,105700,2491651500,42300,42200,42300,42200,232
|
|
20250218,105600,2481855100,42250,42300,42300,42250,564
|
|
20250218,105500,2458026000,42300,42300,42300,42250,263
|
|
20250218,105400,2446902850,42300,42250,42300,42250,55
|
|
20250218,105300,2444578900,42250,42250,42300,42250,413
|
|
20250218,105200,2427116100,42300,42300,42300,42250,160
|
|
20250218,105100,2420351850,42300,42300,42300,42250,135
|
|
20250218,105000,2414647850,42250,42250,42300,42250,29
|
|
20250218,104900,2413422400,42300,42250,42300,42250,37
|
|
20250218,104800,2411858950,42250,42250,42300,42250,234
|
|
20250218,104700,2401967450,42250,42300,42300,42250,246
|
|
20250218,104600,2391570450,42300,42300,42300,42250,141
|
|
20250218,104500,2385606900,42350,42350,42350,42300,111
|
|
20250218,104400,2380908350,42300,42300,42300,42300,30
|
|
20250218,104300,2379639350,42300,42300,42350,42300,114
|
|
20250218,104200,2374814650,42300,42300,42350,42250,153
|
|
20250218,104100,2368342850,42300,42350,42400,42250,1710
|
|
20250218,104000,2296006300,42400,42350,42400,42300,192
|
|
20250218,103900,2287876550,42350,42350,42350,42300,420
|
|
20250218,103800,2270101750,42400,42400,42400,42300,1322
|
|
20250218,103700,2214062350,42400,42250,42400,42200,1738
|
|
20250218,103600,2140569650,42250,42300,42300,42200,837
|
|
20250218,103500,2105207700,42300,42300,42300,42250,149
|
|
20250218,103400,2098912000,42300,42200,42300,42200,265
|
|
20250218,103300,2087723800,42250,42250,42300,42200,508
|
|
20250218,103200,2066274900,42250,42300,42300,42200,275
|
|
20250218,103100,2054660900,42300,42200,42300,42200,155
|
|
20250218,103000,2048119500,42200,42200,42200,42150,119
|
|
20250218,102900,2043103150,42150,42250,42250,42150,520
|
|
20250218,102800,2021163350,42250,42200,42300,42200,195
|
|
20250218,102700,2012934050,42200,42200,42250,42150,276
|
|
20250218,102600,2001287450,42200,42250,42250,42150,2053
|
|
20250218,102500,1914680200,42250,42300,42300,42250,391
|
|
20250218,102400,1898150950,42300,42350,42350,42300,34
|
|
20250218,102300,1896712000,42350,42300,42350,42300,63
|
|
20250218,102200,1894046800,42300,42350,42350,42300,20
|
|
20250218,102100,1893200500,42400,42300,42400,42300,80
|
|
20250218,102000,1889815600,42250,42300,42300,42250,82
|
|
20250218,101900,1886348600,42250,42250,42300,42250,264
|
|
20250218,101800,1875188000,42250,42300,42300,42250,155
|
|
20250218,101700,1868635900,42300,42400,42400,42300,134
|
|
20250218,101600,1862965500,42400,42400,42400,42350,344
|
|
20250218,101500,1848395150,42350,42400,42400,42300,113
|
|
20250218,101400,1843608600,42400,42300,42400,42250,34
|
|
20250218,101300,1842170100,42300,42200,42350,42200,1148
|
|
20250218,101200,1793576600,42350,42250,42350,42200,183
|
|
20250218,101100,1785843200,42250,42250,42250,42200,351
|
|
20250218,101000,1771029950,42250,42200,42250,42150,130
|
|
20250218,100900,1765543900,42200,42250,42250,42200,257
|
|
20250218,100800,1754698100,42250,42300,42350,42200,1061
|
|
20250218,100700,1709868500,42300,42300,42350,42300,550
|
|
20250218,100600,1686597400,42300,42350,42350,42300,210
|
|
20250218,100500,1677705400,42350,42400,42400,42300,542
|
|
20250218,100400,1654747550,42400,42350,42400,42350,188
|
|
20250218,100300,1646784950,42350,42400,42400,42350,47
|
|
20250218,100200,1644792650,42300,42450,42500,42300,1758
|
|
20250218,100100,1570345100,42450,42550,42550,42450,696
|
|
20250218,100000,1540775950,42500,42500,42550,42500,15
|
|
20250218,095900,1540138250,42550,42550,42600,42550,72
|
|
20250218,095800,1537074400,42550,42600,42600,42550,12
|
|
20250218,095700,1536563700,42500,42500,42600,42500,318
|
|
20250218,095600,1523048000,42500,42600,42600,42500,2146
|
|
20250218,095500,1431782450,42600,42600,42700,42600,86
|
|
20250218,095400,1428118450,42650,42650,42650,42650,195
|
|
20250218,095300,1419801700,42650,42700,42700,42650,17
|
|
20250218,095200,1419076400,42750,42700,42750,42650,66
|
|
20250218,095100,1416260500,42700,42700,42800,42700,16
|
|
20250218,095000,1415576600,42800,42650,42800,42650,125
|
|
20250218,094900,1410244100,42650,42700,42700,42650,13
|
|
20250218,094800,1409689200,42650,42650,42800,42650,22
|
|
20250218,094700,1408750150,42800,42800,42800,42650,376
|
|
20250218,094600,1392692000,42800,42700,42850,42650,239
|
|
20250218,094500,1382486450,42700,42800,42850,42700,644
|
|
20250218,094400,1354944400,42800,42800,42850,42700,359
|
|
20250218,094300,1339580350,42700,42800,42800,42700,181
|
|
20250218,094200,1331835900,42800,42600,42800,42600,1263
|
|
20250218,094100,1277949350,42650,42650,42700,42600,540
|
|
20250218,094000,1254920450,42700,42700,42700,42650,90
|
|
20250218,093900,1251080550,42700,42650,42700,42600,141
|
|
20250218,093800,1245068050,42700,42650,42700,42650,219
|
|
20250218,093700,1235727200,42650,42650,42700,42650,125
|
|
20250218,093600,1230395850,42750,42750,42850,42650,580
|
|
20250218,093500,1205630100,42750,42850,42900,42750,360
|
|
20250218,093400,1190209450,42850,42900,42900,42850,598
|
|
20250218,093300,1164558550,42900,42950,43000,42900,170
|
|
20250218,093200,1157258900,43000,42900,43000,42900,106
|
|
20250218,093100,1152707350,43000,42900,43000,42900,1100
|
|
20250218,093000,1105516550,42900,42450,42900,42450,1513
|
|
20250218,092900,1040807800,42450,42550,42550,42450,330
|
|
20250218,092800,1026780200,42650,42600,42650,42550,100
|
|
20250218,092700,1022524000,42550,42550,42600,42550,481
|
|
20250218,092600,1002051200,42550,42600,42600,42550,296
|
|
20250218,092500,989452100,42600,42650,42800,42600,912
|
|
20250218,092400,950578900,42700,42700,42800,42700,35
|
|
20250218,092300,949082300,42700,42700,42700,42600,314
|
|
20250218,092200,935675600,42600,42700,42700,42550,224
|
|
20250218,092100,926138450,42650,42750,42750,42650,512
|
|
20250218,092000,904256550,42750,42750,42750,42600,182
|
|
20250218,091900,896497700,42450,42350,42750,42350,2038
|
|
20250218,091800,809952150,42400,42300,42400,42300,33
|
|
20250218,091700,808554150,42350,42250,42350,42200,258
|
|
20250218,091600,797642500,42250,42250,42300,42200,398
|
|
20250218,091500,780833050,42200,42150,42200,42150,386
|
|
20250218,091400,764550100,42100,42150,42250,42100,2706
|
|
20250218,091300,650495250,42200,42200,42250,42200,252
|
|
20250218,091200,639860100,42200,42400,42400,42200,2275
|
|
20250218,091100,543737700,42400,42400,42450,42400,222
|
|
20250218,091000,534319800,42400,42450,42450,42400,2720
|
|
20250218,090900,418989800,42400,42400,42450,42400,636
|
|
20250218,090800,392020650,42450,42650,42700,42400,1368
|
|
20250218,090700,333874900,42750,42600,42800,42450,237
|
|
20250218,090600,323777050,42600,42600,42600,42400,845
|
|
20250218,090500,287933700,42400,42500,42600,42400,509
|
|
20250218,090400,266322000,42500,42500,42550,42450,317
|
|
20250218,090300,252844250,42500,42750,42800,42500,594
|
|
20250218,090200,227515150,42800,42700,42850,42650,424
|
|
20250218,090100,209402000,42700,42800,42800,42700,2310
|
|
20250218,090000,110697550,42800,43100,43100,42750,2572
|