597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,185400,5268395550,39850,39850,39850,39850,3126
|
|
20250225,185300,5268395550,39850,39850,39850,39850,0
|
|
20250225,185200,5268395550,39850,39850,39850,39850,0
|
|
20250225,185100,5268395550,39850,39850,39850,39850,0
|
|
20250225,185000,5268395550,39850,39850,39850,39850,0
|
|
20250225,184900,5268395550,39850,39850,39850,39850,0
|
|
20250225,184800,5268395550,39850,39850,39850,39850,0
|
|
20250225,184700,5268395550,39850,39850,39850,39850,0
|
|
20250225,184600,5268395550,39850,39850,39850,39850,0
|
|
20250225,184500,5268395550,39850,39850,39850,39850,0
|
|
20250225,184400,5268395550,39850,39850,39850,39850,0
|
|
20250225,184300,5268395550,39850,39850,39850,39850,0
|
|
20250225,184200,5268395550,39850,39850,39850,39850,0
|
|
20250225,184100,5268395550,39850,39850,39850,39850,0
|
|
20250225,184000,5268395550,39850,39850,39850,39850,0
|
|
20250225,183900,5268395550,39850,39850,39850,39850,0
|
|
20250225,183800,5268395550,39850,39850,39850,39850,0
|
|
20250225,183700,5268395550,39850,39850,39850,39850,0
|
|
20250225,183600,5268395550,39850,39850,39850,39850,0
|
|
20250225,183500,5268395550,39850,39850,39850,39850,0
|
|
20250225,183400,5268395550,39850,39850,39850,39850,0
|
|
20250225,183300,5268395550,39850,39850,39850,39850,0
|
|
20250225,183200,5268395550,39850,39850,39850,39850,0
|
|
20250225,183100,5268395550,39850,39850,39850,39850,0
|
|
20250225,183000,5268395550,39850,39850,39850,39850,0
|
|
20250225,182900,5268395550,39850,39850,39850,39850,0
|
|
20250225,182800,5268395550,39850,39850,39850,39850,0
|
|
20250225,182700,5268395550,39850,39850,39850,39850,0
|
|
20250225,182600,5268395550,39850,39850,39850,39850,0
|
|
20250225,182500,5268395550,39850,39850,39850,39850,0
|
|
20250225,182400,5268395550,39850,39850,39850,39850,3126
|
|
20250225,182300,5268395550,39850,39850,39850,39850,0
|
|
20250225,182200,5268395550,39850,39850,39850,39850,0
|
|
20250225,182100,5268395550,39850,39850,39850,39850,0
|
|
20250225,182000,5268395550,39850,39850,39850,39850,0
|
|
20250225,181900,5268395550,39850,39850,39850,39850,0
|
|
20250225,181800,5268395550,39850,39850,39850,39850,0
|
|
20250225,181700,5268395550,39850,39850,39850,39850,0
|
|
20250225,181600,5268395550,39850,39850,39850,39850,0
|
|
20250225,181500,5268395550,39850,39850,39850,39850,0
|
|
20250225,181400,5268395550,39850,39850,39850,39850,0
|
|
20250225,181300,5268395550,39850,39850,39850,39850,0
|
|
20250225,181200,5268395550,39850,39850,39850,39850,0
|
|
20250225,181100,5268395550,39850,39850,39850,39850,0
|
|
20250225,181000,5268395550,39850,39850,39850,39850,0
|
|
20250225,180900,5268395550,39850,39850,39850,39850,0
|
|
20250225,180800,5268395550,39850,39850,39850,39850,0
|
|
20250225,180700,5268395550,39850,39850,39850,39850,0
|
|
20250225,180600,5268395550,39850,39850,39850,39850,0
|
|
20250225,180500,5268395550,39850,39850,39850,39850,0
|
|
20250225,180400,5268395550,39850,39850,39850,39850,0
|
|
20250225,180300,5268395550,39850,39850,39850,39850,0
|
|
20250225,180200,5268395550,39850,39850,39850,39850,0
|
|
20250225,180100,5268395550,39850,39850,39850,39850,0
|
|
20250225,180000,5268395550,39850,39850,39850,39850,0
|
|
20250225,175900,5268395550,39850,39850,39850,39850,0
|
|
20250225,175800,5268395550,39850,39850,39850,39850,0
|
|
20250225,175700,5268395550,39850,39850,39850,39850,0
|
|
20250225,175600,5268395550,39850,39850,39850,39850,0
|
|
20250225,175500,5268395550,39850,39850,39850,39850,0
|
|
20250225,175400,5268395550,39850,39850,39850,39850,3126
|
|
20250225,175300,5268395550,39850,39850,39850,39850,0
|
|
20250225,175200,5268395550,39850,39850,39850,39850,0
|
|
20250225,175100,5268395550,39850,39850,39850,39850,0
|
|
20250225,175000,5268395550,39850,39850,39850,39850,0
|
|
20250225,174900,5268395550,39850,39850,39850,39850,0
|
|
20250225,174800,5268395550,39850,39850,39850,39850,0
|
|
20250225,174700,5268395550,39850,39850,39850,39850,0
|
|
20250225,174600,5268395550,39850,39850,39850,39850,0
|
|
20250225,174500,5268395550,39850,39850,39850,39850,0
|
|
20250225,174400,5268395550,39850,39850,39850,39850,0
|
|
20250225,174300,5268395550,39850,39850,39850,39850,0
|
|
20250225,174200,5268395550,39850,39850,39850,39850,0
|
|
20250225,174100,5268395550,39850,39850,39850,39850,0
|
|
20250225,174000,5268395550,39850,39850,39850,39850,0
|
|
20250225,173900,5268395550,39850,39850,39850,39850,0
|
|
20250225,173800,5268395550,39850,39850,39850,39850,0
|
|
20250225,173700,5268395550,39850,39850,39850,39850,0
|
|
20250225,173600,5268395550,39850,39850,39850,39850,0
|
|
20250225,173500,5268395550,39850,39850,39850,39850,0
|
|
20250225,173400,5268395550,39850,39850,39850,39850,0
|
|
20250225,173300,5268395550,39850,39850,39850,39850,0
|
|
20250225,173200,5268395550,39850,39850,39850,39850,0
|
|
20250225,173100,5268395550,39850,39850,39850,39850,0
|
|
20250225,173000,5268395550,39850,39850,39850,39850,0
|
|
20250225,172900,5268395550,39850,39850,39850,39850,0
|
|
20250225,172800,5268395550,39850,39850,39850,39850,0
|
|
20250225,172700,5268395550,39850,39850,39850,39850,0
|
|
20250225,172600,5268395550,39850,39850,39850,39850,0
|
|
20250225,172500,5268395550,39850,39850,39850,39850,0
|
|
20250225,172400,5268395550,39850,39850,39850,39850,3126
|
|
20250225,172300,5268395550,39850,39850,39850,39850,0
|
|
20250225,172200,5268395550,39850,39850,39850,39850,0
|
|
20250225,172100,5268395550,39850,39850,39850,39850,0
|
|
20250225,172000,5268395550,39850,39850,39850,39850,0
|
|
20250225,171900,5268395550,39850,39850,39850,39850,0
|
|
20250225,171800,5268395550,39850,39850,39850,39850,0
|
|
20250225,171700,5268395550,39850,39850,39850,39850,0
|
|
20250225,171600,5268395550,39850,39850,39850,39850,0
|
|
20250225,171500,5268395550,39850,39850,39850,39850,0
|
|
20250225,171400,5268395550,39850,39850,39850,39850,0
|
|
20250225,171300,5268395550,39850,39850,39850,39850,0
|
|
20250225,171200,5268395550,39850,39850,39850,39850,0
|
|
20250225,171100,5268395550,39850,39850,39850,39850,0
|
|
20250225,171000,5268395550,39850,39850,39850,39850,0
|
|
20250225,170900,5268395550,39850,39850,39850,39850,0
|
|
20250225,170800,5268395550,39850,39850,39850,39850,0
|
|
20250225,170700,5268395550,39850,39850,39850,39850,0
|
|
20250225,170600,5268395550,39850,39850,39850,39850,0
|
|
20250225,170500,5268395550,39850,39850,39850,39850,0
|
|
20250225,170400,5268395550,39850,39850,39850,39850,0
|
|
20250225,170300,5268395550,39850,39850,39850,39850,0
|
|
20250225,170200,5268395550,39850,39850,39850,39850,0
|
|
20250225,170100,5268395550,39850,39850,39850,39850,0
|
|
20250225,170000,5268395550,39850,39850,39850,39850,0
|
|
20250225,165900,5268395550,39850,39850,39850,39850,0
|
|
20250225,165800,5268395550,39850,39850,39850,39850,0
|
|
20250225,165700,5268395550,39850,39850,39850,39850,0
|
|
20250225,165600,5268395550,39850,39850,39850,39850,0
|
|
20250225,165500,5268395550,39850,39850,39850,39850,0
|
|
20250225,165400,5268395550,39850,39850,39850,39850,3126
|
|
20250225,165300,5268395550,39850,39850,39850,39850,0
|
|
20250225,165200,5268395550,39850,39850,39850,39850,0
|
|
20250225,165100,5268395550,39850,39850,39850,39850,0
|
|
20250225,165000,5268395550,39850,39850,39850,39850,0
|
|
20250225,164900,5268395550,39850,39850,39850,39850,0
|
|
20250225,164800,5268395550,39850,39850,39850,39850,0
|
|
20250225,164700,5268395550,39850,39850,39850,39850,0
|
|
20250225,164600,5268395550,39850,39850,39850,39850,0
|
|
20250225,164500,5268395550,39850,39850,39850,39850,0
|
|
20250225,164400,5268395550,39850,39850,39850,39850,0
|
|
20250225,164300,5268395550,39850,39850,39850,39850,0
|
|
20250225,164200,5268395550,39850,39850,39850,39850,0
|
|
20250225,164100,5268395550,39850,39850,39850,39850,0
|
|
20250225,164000,5268395550,39850,39850,39850,39850,0
|
|
20250225,163900,5268395550,39850,39850,39850,39850,0
|
|
20250225,163800,5268395550,39850,39850,39850,39850,0
|
|
20250225,163700,5268395550,39850,39850,39850,39850,0
|
|
20250225,163600,5268395550,39850,39850,39850,39850,0
|
|
20250225,163500,5268395550,39850,39850,39850,39850,0
|
|
20250225,163400,5268395550,39850,39850,39850,39850,0
|
|
20250225,163300,5268395550,39850,39850,39850,39850,0
|
|
20250225,163200,5268395550,39850,39850,39850,39850,0
|
|
20250225,163100,5268395550,39850,39850,39850,39850,0
|
|
20250225,163000,5268395550,39850,39850,39850,39850,0
|
|
20250225,162900,5268395550,39850,39850,39850,39850,0
|
|
20250225,162800,5268395550,39850,39850,39850,39850,0
|
|
20250225,162700,5268395550,39850,39850,39850,39850,0
|
|
20250225,162600,5268395550,39850,39850,39850,39850,0
|
|
20250225,162500,5268395550,39850,39850,39850,39850,0
|
|
20250225,162400,5268395550,39850,39850,39850,39850,3126
|
|
20250225,162300,5268395550,39850,39850,39850,39850,0
|
|
20250225,162200,5268395550,39850,39850,39850,39850,0
|
|
20250225,162100,5268395550,39850,39850,39850,39850,0
|
|
20250225,162000,5268395550,39850,39850,39850,39850,0
|
|
20250225,161900,5268395550,39850,39850,39850,39850,0
|
|
20250225,161800,5268395550,39850,39850,39850,39850,0
|
|
20250225,161700,5268395550,39850,39850,39850,39850,0
|
|
20250225,161600,5268395550,39850,39850,39850,39850,0
|
|
20250225,161500,5268395550,39850,39850,39850,39850,0
|
|
20250225,161400,5268395550,39850,39850,39850,39850,0
|
|
20250225,161300,5268395550,39850,39850,39850,39850,0
|
|
20250225,161200,5268395550,39850,39850,39850,39850,0
|
|
20250225,161100,5268395550,39850,39850,39850,39850,0
|
|
20250225,161000,5268395550,39850,39850,39850,39850,0
|
|
20250225,160900,5268395550,39850,39850,39850,39850,0
|
|
20250225,160800,5268395550,39850,39850,39850,39850,0
|
|
20250225,160700,5268395550,39850,39850,39850,39850,0
|
|
20250225,160600,5268395550,39850,39850,39850,39850,0
|
|
20250225,160500,5268395550,39850,39850,39850,39850,0
|
|
20250225,160400,5268395550,39850,39850,39850,39850,0
|
|
20250225,160300,5268395550,39850,39850,39850,39850,0
|
|
20250225,160200,5268395550,39850,39850,39850,39850,0
|
|
20250225,160100,5268395550,39850,39850,39850,39850,0
|
|
20250225,160000,5268395550,39850,39850,39850,39850,0
|
|
20250225,155900,5268395550,39850,39850,39850,39850,0
|
|
20250225,155800,5268395550,39850,39850,39850,39850,0
|
|
20250225,155700,5268395550,39850,39850,39850,39850,0
|
|
20250225,155600,5268395550,39850,39850,39850,39850,0
|
|
20250225,155500,5268395550,39850,39850,39850,39850,0
|
|
20250225,155400,5268395550,39850,39850,39850,39850,3126
|
|
20250225,155300,5268395550,39850,39850,39850,39850,0
|
|
20250225,155200,5268395550,39850,39850,39850,39850,0
|
|
20250225,155100,5268395550,39850,39850,39850,39850,0
|
|
20250225,155000,5268395550,39850,39850,39850,39850,0
|
|
20250225,154900,5268395550,39850,39850,39850,39850,0
|
|
20250225,154800,5268395550,39850,39850,39850,39850,0
|
|
20250225,154700,5268395550,39850,39850,39850,39850,0
|
|
20250225,154600,5268395550,39850,39850,39850,39850,0
|
|
20250225,154500,5268395550,39850,39850,39850,39850,0
|
|
20250225,154400,5268395550,39850,39850,39850,39850,0
|
|
20250225,154300,5268395550,39850,39850,39850,39850,0
|
|
20250225,154200,5268395550,39850,39850,39850,39850,0
|
|
20250225,154100,5268395550,39850,39850,39850,39850,0
|
|
20250225,154000,5268395550,39850,39850,39850,39850,0
|
|
20250225,153900,5268395550,39850,39850,39850,39850,0
|
|
20250225,153800,5268395550,39850,39850,39850,39850,0
|
|
20250225,153700,5268395550,39850,39850,39850,39850,0
|
|
20250225,153600,5268395550,39850,39850,39850,39850,0
|
|
20250225,153500,5268395550,39850,39850,39850,39850,0
|
|
20250225,153400,5268395550,39850,39850,39850,39850,0
|
|
20250225,153300,5268395550,39850,39850,39850,39850,0
|
|
20250225,153200,5268395550,39850,39850,39850,39850,0
|
|
20250225,153100,5268395550,39850,39850,39850,39850,0
|
|
20250225,153000,5268395550,39850,39850,39850,39850,3126
|
|
20250225,152900,5143824450,40000,40000,40000,40000,0
|
|
20250225,152800,5143824450,40000,40000,40000,40000,0
|
|
20250225,152700,5143824450,40000,40000,40000,40000,0
|
|
20250225,152600,5143824450,40000,40000,40000,40000,0
|
|
20250225,152500,5143824450,40000,40000,40000,40000,0
|
|
20250225,152400,5143824450,40000,40000,40000,40000,0
|
|
20250225,152300,5143824450,40000,40000,40000,40000,0
|
|
20250225,152200,5143824450,40000,40000,40000,40000,0
|
|
20250225,152100,5143824450,40000,40000,40000,40000,0
|
|
20250225,152000,5143824450,40000,40000,40000,40000,0
|
|
20250225,151900,5143824450,40000,40000,40000,39950,125
|
|
20250225,151800,5138829500,40000,39950,40000,39900,117
|
|
20250225,151700,5134155300,40000,40000,40050,39900,214
|
|
20250225,151600,5125595450,40050,39950,40050,39800,1851
|
|
20250225,151500,5051714650,40000,39900,40000,39900,462
|
|
20250225,151400,5033272550,39900,39950,39950,39900,6
|
|
20250225,151300,5033033050,39950,39950,39950,39950,33
|
|
20250225,151200,5031714700,39950,39950,39950,39950,158
|
|
20250225,151100,5025402600,40000,40050,40050,39950,45
|
|
20250225,151000,5023604600,40050,40000,40050,40000,259
|
|
20250225,150900,5013244450,40050,40050,40050,40000,228
|
|
20250225,150800,5004124300,40050,40050,40050,40050,14
|
|
20250225,150700,5003563600,40050,40050,40050,40000,139
|
|
20250225,150600,4998003450,40000,40050,40050,40000,90
|
|
20250225,150500,4994399700,40050,40000,40050,40000,26
|
|
20250225,150400,4993359400,40050,40100,40100,40050,25
|
|
20250225,150300,4992358000,40100,40100,40150,40000,275
|
|
20250225,150200,4981349050,40150,40150,40150,40100,8
|
|
20250225,150100,4981027900,40150,40150,40150,40100,75
|
|
20250225,150000,4978019750,40150,40100,40150,40100,24
|
|
20250225,145900,4977057300,40200,40200,40200,40150,158
|
|
20250225,145800,4970713350,40250,40250,40250,40200,202
|
|
20250225,145700,4962585550,40250,40300,40300,40250,246
|
|
20250225,145600,4952678550,40300,40250,40300,40250,374
|
|
20250225,145500,4937624450,40200,40100,40250,40100,1222
|
|
20250225,145400,4888532800,40150,40100,40150,40100,404
|
|
20250225,145300,4872330450,40100,40100,40100,40100,331
|
|
20250225,145200,4859057350,40100,40100,40100,40050,616
|
|
20250225,145100,4834373750,40050,40050,40050,40000,389
|
|
20250225,145000,4818800350,40000,39950,40000,39900,1289
|
|
20250225,144900,4767289250,39950,39900,39950,39850,564
|
|
20250225,144800,4744790700,39900,39750,39900,39550,2695
|
|
20250225,144700,4637786150,39600,39650,39850,39600,800
|
|
20250225,144600,4606085050,39700,39800,39850,39700,2573
|
|
20250225,144500,4503830550,39850,39850,39850,39800,182
|
|
20250225,144400,4496580600,39850,39850,39900,39850,141
|
|
20250225,144300,4490961450,39900,39850,39950,39850,277
|
|
20250225,144200,4479918900,39900,39900,39900,39850,121
|
|
20250225,144100,4475092550,39900,39950,39950,39900,44
|
|
20250225,144000,4473335450,39950,39900,39950,39900,102
|
|
20250225,143900,4469265050,39900,39900,39950,39900,406
|
|
20250225,143800,4453065450,39900,39900,39900,39850,64
|
|
20250225,143700,4450511950,39900,39900,39900,39900,7
|
|
20250225,143600,4450232650,39900,39900,39900,39900,14
|
|
20250225,143500,4449674050,39850,39800,39850,39800,617
|
|
20250225,143400,4425091600,39800,39850,39850,39800,56
|
|
20250225,143300,4422862600,39850,39850,39850,39850,423
|
|
20250225,143200,4406006050,39850,39850,39850,39800,26
|
|
20250225,143100,4404970050,39850,39900,39900,39850,64
|
|
20250225,143000,4402419550,39900,39900,39900,39850,141
|
|
20250225,142900,4396795800,39900,39950,39950,39900,57
|
|
20250225,142800,4394520500,39900,39850,39900,39850,29
|
|
20250225,142700,4393364700,39800,39850,39850,39800,58
|
|
20250225,142600,4391055450,39850,39900,39950,39800,1376
|
|
20250225,142500,4336220600,39900,40000,40000,39900,2322
|
|
20250225,142400,4243417750,40050,40050,40050,40000,340
|
|
20250225,142300,4229817200,40050,40050,40050,40000,21
|
|
20250225,142200,4228976900,40050,40050,40100,40000,96
|
|
20250225,142100,4225132500,40050,40050,40100,40050,674
|
|
20250225,142000,4198138550,40050,40100,40100,40050,123
|
|
20250225,141900,4193211400,40050,40100,40100,40050,40
|
|
20250225,141800,4191608450,40100,40100,40100,40100,11
|
|
20250225,141700,4191167350,40050,40100,40100,40050,229
|
|
20250225,141600,4181985400,40050,40050,40100,40050,347
|
|
20250225,141500,4168087450,40100,40100,40100,40050,70
|
|
20250225,141400,4165282950,40100,40100,40100,40100,5
|
|
20250225,141300,4165082450,40100,40100,40100,40050,111
|
|
20250225,141200,4160633950,40100,40100,40100,40100,5
|
|
20250225,141100,4160433450,40050,40050,40100,40050,254
|
|
20250225,141000,4150260550,40100,40100,40100,40050,31
|
|
20250225,140900,4149018400,40050,40050,40050,40000,207
|
|
20250225,140800,4140729000,40050,40050,40050,40050,22
|
|
20250225,140700,4139847900,40000,40050,40050,40000,48
|
|
20250225,140600,4137927200,40000,40050,40050,40000,158
|
|
20250225,140500,4131601800,40050,40050,40050,40000,26
|
|
20250225,140400,4130561300,40050,40100,40100,40000,37
|
|
20250225,140300,4129079950,40050,40100,40150,40000,2386
|
|
20250225,140200,4033599300,40150,40100,40150,40050,61
|
|
20250225,140100,4031153100,40100,40100,40100,40050,180
|
|
20250225,140000,4023937500,40100,40150,40150,40100,346
|
|
20250225,135900,4010062750,40150,40150,40150,40100,47
|
|
20250225,135800,4008175850,40100,40150,40150,40100,194
|
|
20250225,135700,4000395000,40200,40200,40200,40150,167
|
|
20250225,135600,3993689500,40150,40150,40150,40100,692
|
|
20250225,135500,3965906700,40150,40150,40150,40100,193
|
|
20250225,135400,3958166950,40100,40050,40150,40000,912
|
|
20250225,135300,3921619650,40100,40050,40100,40050,55
|
|
20250225,135200,3919416800,40100,40050,40100,40000,42
|
|
20250225,135100,3917735000,40100,40000,40100,40000,16
|
|
20250225,135000,3917094400,40000,39900,40000,39850,1627
|
|
20250225,134900,3852019950,40000,39900,40000,39850,325
|
|
20250225,134800,3839041900,39900,39900,39900,39850,19
|
|
20250225,134700,3838284300,39900,39900,39900,39850,10
|
|
20250225,134600,3837885400,39900,39850,39900,39850,93
|
|
20250225,134500,3834176600,39900,39900,39900,39850,46
|
|
20250225,134400,3832342150,39900,39850,39900,39850,26
|
|
20250225,134300,3831305850,39850,39850,39900,39850,396
|
|
20250225,134200,3815524850,39850,39900,39900,39850,102
|
|
20250225,134100,3811458800,39900,39900,39900,39850,93
|
|
20250225,134000,3807751100,39900,39900,39900,39850,28
|
|
20250225,133900,3806635000,39850,39900,39900,39850,43
|
|
20250225,133800,3804920900,39900,39900,39900,39900,8
|
|
20250225,133700,3804601700,39900,39850,39900,39850,28
|
|
20250225,133600,3803485450,39900,39900,39900,39850,32
|
|
20250225,133500,3802209550,39850,39950,39950,39850,559
|
|
20250225,133400,3779903650,39950,39900,39950,39850,60
|
|
20250225,133300,3777510000,39900,39950,39950,39900,74
|
|
20250225,133200,3774557100,39950,39950,40000,39950,511
|
|
20250225,133100,3754142550,39900,39900,39900,39850,81
|
|
20250225,133000,3750913050,39900,39900,39900,39850,56
|
|
20250225,132900,3748681050,39900,39950,39950,39850,385
|
|
20250225,132800,3733319000,39900,39950,39950,39900,581
|
|
20250225,132700,3710109150,39950,39900,40000,39900,627
|
|
20250225,132600,3685062050,39900,39950,39950,39900,445
|
|
20250225,132500,3667305200,39900,39900,39900,39900,1349
|
|
20250225,132400,3613480100,39900,40000,40000,39900,723
|
|
20250225,132300,3584605500,39950,39900,39950,39900,570
|
|
20250225,132200,3561846050,39900,39900,39900,39850,604
|
|
20250225,132100,3537775200,39800,39850,39900,39800,493
|
|
20250225,132000,3518135000,39850,39800,39850,39750,196
|
|
20250225,131900,3510333250,39800,39800,39850,39750,363
|
|
20250225,131800,3495885750,39800,39700,39800,39700,644
|
|
20250225,131700,3470311850,39650,39700,39700,39650,42
|
|
20250225,131600,3468645450,39700,39700,39750,39650,80
|
|
20250225,131500,3465469800,39600,39600,39700,39500,1870
|
|
20250225,131400,3391449900,39700,39600,39750,39600,967
|
|
20250225,131300,3353131250,39700,39650,39700,39500,1279
|
|
20250225,131200,3302533600,39550,39700,39700,39500,1863
|
|
20250225,131100,3228810150,39700,39700,39750,39600,1087
|
|
20250225,131000,3185743400,39650,39700,39750,39650,1017
|
|
20250225,130900,3145385800,39750,39900,39900,39700,2339
|
|
20250225,130800,3052275950,39850,39900,39900,39850,239
|
|
20250225,130700,3042751700,39900,39900,39900,39900,265
|
|
20250225,130600,3032178200,39900,39850,39900,39800,324
|
|
20250225,130500,3019264850,39800,39950,39950,39800,1986
|
|
20250225,130400,2940049600,39950,40050,40050,39950,2268
|
|
20250225,130300,2849342250,40000,40050,40050,40000,616
|
|
20250225,130200,2824673450,40050,40050,40050,40050,380
|
|
20250225,130100,2809454450,40050,40050,40100,40050,291
|
|
20250225,130000,2797799750,40050,40050,40100,40050,94
|
|
20250225,125900,2794034950,40100,40100,40100,40050,166
|
|
20250225,125800,2787383850,40100,40200,40200,40100,301
|
|
20250225,125700,2775313650,40100,40100,40150,40100,26
|
|
20250225,125600,2774271000,40100,40050,40150,40050,426
|
|
20250225,125500,2757192000,40050,40100,40100,40050,83
|
|
20250225,125400,2753865150,40100,40100,40100,40050,89
|
|
20250225,125300,2750297700,40100,40150,40150,40050,2540
|
|
20250225,125200,2648465400,40200,40150,40200,40150,317
|
|
20250225,125100,2635737800,40150,40150,40150,40150,120
|
|
20250225,125000,2630919800,40150,40200,40200,40150,292
|
|
20250225,124900,2619193500,40200,40200,40200,40200,370
|
|
20250225,124800,2604319500,40200,40200,40200,40150,854
|
|
20250225,124700,2570000800,40200,40200,40250,40200,358
|
|
20250225,124600,2555608800,40250,40250,40250,40250,2
|
|
20250225,124500,2555528300,40200,40250,40250,40200,17
|
|
20250225,124400,2554844800,40200,40200,40250,40200,55
|
|
20250225,124300,2552633650,40200,40250,40250,40200,90
|
|
20250225,124200,2549013650,40250,40250,40250,40250,1
|
|
20250225,124100,2548973400,40200,40250,40300,40200,59
|
|
20250225,124000,2546598300,40250,40250,40250,40250,12
|
|
20250225,123900,2546115300,40250,40250,40300,40250,62
|
|
20250225,123800,2543619750,40250,40250,40300,40200,103
|
|
20250225,123700,2539474100,40200,40200,40200,40200,105
|
|
20250225,123600,2535253100,40200,40200,40200,40200,223
|
|
20250225,123500,2526288500,40200,40200,40200,40200,326
|
|
20250225,123400,2513183300,40250,40200,40250,40200,40
|
|
20250225,123300,2511575050,40200,40250,40250,40200,447
|
|
20250225,123200,2493605050,40250,40200,40250,40200,182
|
|
20250225,123100,2486288500,40200,40250,40250,40200,1934
|
|
20250225,123000,2408509400,40250,40250,40250,40250,65
|
|
20250225,122900,2405893150,40250,40250,40300,40250,272
|
|
20250225,122800,2394943950,40300,40250,40300,40250,122
|
|
20250225,122700,2390028350,40300,40350,40350,40300,473
|
|
20250225,122600,2370966400,40300,40300,40350,40300,435
|
|
20250225,122500,2353435750,40350,40350,40350,40350,272
|
|
20250225,122400,2342460550,40350,40350,40350,40350,70
|
|
20250225,122300,2339636050,40400,40350,40400,40350,141
|
|
20250225,122200,2333944200,40400,40400,40400,40400,1
|
|
20250225,122100,2333903800,40350,40400,40400,40350,104
|
|
20250225,122000,2329707350,40400,40350,40400,40350,21
|
|
20250225,121900,2328859950,40350,40350,40350,40350,4
|
|
20250225,121800,2328698550,40350,40450,40450,40350,70
|
|
20250225,121700,2325868950,40450,40350,40450,40350,22
|
|
20250225,121600,2324981050,40350,40400,40450,40350,415
|
|
20250225,121500,2308229900,40400,40400,40400,40400,1
|
|
20250225,121400,2308189500,40400,40350,40400,40350,37
|
|
20250225,121300,2306696450,40400,40350,40400,40350,34
|
|
20250225,121200,2305324500,40300,40350,40350,40300,75
|
|
20250225,121100,2302298750,40300,40300,40350,40300,55
|
|
20250225,121000,2300082000,40350,40350,40350,40350,38
|
|
20250225,120900,2298548700,40300,40300,40300,40300,6
|
|
20250225,120800,2298306900,40300,40300,40300,40300,10
|
|
20250225,120700,2297903900,40300,40350,40350,40300,44
|
|
20250225,120600,2296129450,40350,40350,40350,40300,687
|
|
20250225,120500,2268425550,40350,40350,40400,40350,361
|
|
20250225,120400,2253856950,40350,40400,40400,40350,44
|
|
20250225,120300,2252080250,40400,40400,40400,40400,1
|
|
20250225,120200,2252039850,40400,40400,40400,40350,296
|
|
20250225,120100,2240082300,40400,40400,40400,40400,384
|
|
20250225,120000,2224568700,40400,40450,40450,40400,4
|
|
20250225,115900,2224407050,40400,40400,40400,40400,21
|
|
20250225,115800,2223558650,40400,40400,40450,40400,179
|
|
20250225,115700,2216326500,40450,40450,40450,40450,11
|
|
20250225,115600,2215881550,40400,40450,40450,40400,19
|
|
20250225,115500,2215113350,40450,40400,40450,40400,51
|
|
20250225,115400,2213052900,40400,40400,40400,40400,62
|
|
20250225,115300,2210548100,40450,40450,40450,40450,22
|
|
20250225,115200,2209658200,40450,40400,40450,40400,19
|
|
20250225,115100,2208890550,40450,40450,40450,40450,3
|
|
20250225,115000,2208769200,40400,40400,40400,40400,20
|
|
20250225,114900,2207961200,40400,40400,40500,40400,136
|
|
20250225,114800,2202466700,40400,40400,40400,40400,0
|
|
20250225,114700,2202466700,40400,40500,40550,40400,207
|
|
20250225,114600,2194100700,40500,40550,40550,40400,317
|
|
20250225,114500,2181278700,40550,40450,40550,40450,37
|
|
20250225,114400,2179781050,40550,40500,40550,40500,25
|
|
20250225,114300,2178768300,40400,40350,40550,40350,144
|
|
20250225,114200,2172953650,40350,40300,40350,40300,127
|
|
20250225,114100,2167830300,40350,40300,40350,40300,67
|
|
20250225,114000,2165129950,40250,40300,40300,40250,146
|
|
20250225,113900,2159253250,40250,40250,40300,40250,15
|
|
20250225,113800,2158649400,40300,40250,40350,40250,8
|
|
20250225,113700,2158327000,40250,40350,40350,40200,1140
|
|
20250225,113600,2112474200,40300,40350,40350,40200,833
|
|
20250225,113500,2078954550,40350,40350,40350,40350,12
|
|
20250225,113400,2078470350,40300,40350,40350,40250,2439
|
|
20250225,113300,1980211900,40350,40450,40450,40350,1240
|
|
20250225,113200,1930127250,40450,40500,40500,40450,522
|
|
20250225,113100,1909012300,40450,40500,40500,40450,1326
|
|
20250225,113000,1855338500,40500,40500,40500,40500,753
|
|
20250225,112900,1824842000,40500,40550,40550,40500,48
|
|
20250225,112800,1822896500,40550,40550,40550,40550,292
|
|
20250225,112700,1811055900,40600,40600,40600,40600,24
|
|
20250225,112600,1810081500,40600,40600,40600,40600,6
|
|
20250225,112500,1809837900,40600,40500,40600,40500,314
|
|
20250225,112400,1797114300,40550,40650,40650,40550,2563
|
|
20250225,112300,1693064400,40700,40700,40700,40700,10
|
|
20250225,112200,1692657400,40700,40700,40750,40700,24
|
|
20250225,112100,1691680550,40700,40700,40700,40700,224
|
|
20250225,112000,1682563750,40750,40750,40800,40750,231
|
|
20250225,111900,1673150000,40800,40750,40800,40750,21
|
|
20250225,111800,1672294100,40800,40800,40850,40800,58
|
|
20250225,111700,1669927650,40800,40800,40850,40800,143
|
|
20250225,111600,1664093200,40850,40850,40850,40850,2
|
|
20250225,111500,1664011500,40800,40800,40850,40800,44
|
|
20250225,111400,1662215300,40850,40850,40850,40850,22
|
|
20250225,111300,1661316600,40850,40850,40850,40850,2
|
|
20250225,111200,1661234900,40800,40900,40900,40800,42
|
|
20250225,111100,1659521000,40850,40850,40900,40850,377
|
|
20250225,111000,1644110100,40850,40850,40850,40850,94
|
|
20250225,110900,1640270200,40800,40800,40800,40800,46
|
|
20250225,110800,1638393400,40850,40850,40850,40800,7
|
|
20250225,110700,1638107600,40850,40850,40850,40850,1
|
|
20250225,110600,1638066750,40750,40850,40850,40750,43
|
|
20250225,110500,1636312800,40850,40850,40850,40700,322
|
|
20250225,110400,1623169800,40850,40850,40900,40850,55
|
|
20250225,110300,1620922900,40850,40800,40850,40800,52
|
|
20250225,110200,1618801100,40850,40900,40900,40850,340
|
|
20250225,110100,1604903650,40900,40800,40900,40800,315
|
|
20250225,110000,1592046300,40800,40750,40800,40750,135
|
|
20250225,105900,1586540000,40800,40750,40800,40750,19
|
|
20250225,105800,1585765600,40800,40750,40800,40750,167
|
|
20250225,105700,1578959950,40700,40750,40750,40700,23
|
|
20250225,105600,1578023750,40700,40700,40700,40700,137
|
|
20250225,105500,1572447850,40750,40700,40750,40700,4
|
|
20250225,105400,1572285000,40700,40800,40800,40700,23
|
|
20250225,105300,1571348800,40700,40750,40750,40700,229
|
|
20250225,105200,1562021300,40700,40700,40700,40700,118
|
|
20250225,105100,1557218700,40750,40700,40750,40700,82
|
|
20250225,105000,1553881000,40700,40700,40700,40700,34
|
|
20250225,104900,1552497200,40700,40700,40700,40700,140
|
|
20250225,104800,1546799200,40700,40750,40750,40700,85
|
|
20250225,104700,1543338200,40750,40750,40750,40750,3
|
|
20250225,104600,1543215950,40700,40750,40750,40700,14
|
|
20250225,104500,1542645700,40650,40700,40750,40650,362
|
|
20250225,104400,1527926500,40700,40700,40750,40700,111
|
|
20250225,104300,1523404650,40700,40700,40700,40700,13
|
|
20250225,104200,1522875550,40700,40650,40700,40650,41
|
|
20250225,104100,1521207800,40700,40650,40700,40650,4
|
|
20250225,104000,1521045150,40700,40650,40700,40650,147
|
|
20250225,103900,1515064350,40700,40700,40750,40700,26
|
|
20250225,103800,1514006100,40750,40700,40750,40700,51
|
|
20250225,103700,1511930350,40700,40700,40700,40700,95
|
|
20250225,103600,1508063850,40700,40700,40700,40700,98
|
|
20250225,103500,1504075250,40750,40700,40750,40700,209
|
|
20250225,103400,1495562200,40750,40750,40750,40700,126
|
|
20250225,103300,1490427850,40700,40700,40700,40700,43
|
|
20250225,103200,1488677750,40700,40750,40750,40700,48
|
|
20250225,103100,1486723700,40750,40750,40750,40750,16
|
|
20250225,103000,1486071700,40750,40750,40750,40750,358
|
|
20250225,102900,1471483200,40700,40700,40700,40700,22
|
|
20250225,102800,1470587800,40700,40700,40700,40650,152
|
|
20250225,102700,1464402350,40750,40700,40750,40700,13
|
|
20250225,102600,1463873000,40650,40700,40800,40650,92
|
|
20250225,102500,1460128650,40700,40650,40700,40600,86
|
|
20250225,102400,1456632750,40650,40650,40650,40650,6
|
|
20250225,102300,1456388850,40650,40650,40650,40650,36
|
|
20250225,102200,1454925450,40650,40750,40750,40650,54
|
|
20250225,102100,1452730250,40800,40800,40800,40800,1
|
|
20250225,102000,1452689450,40650,40800,40800,40650,114
|
|
20250225,101900,1448053650,40800,40650,40800,40650,34
|
|
20250225,101800,1446669750,40600,40800,40800,40600,1212
|
|
20250225,101700,1397424250,40700,40750,40800,40700,248
|
|
20250225,101600,1387319750,40750,40650,40750,40600,326
|
|
20250225,101500,1374079850,40650,40750,40750,40650,20
|
|
20250225,101400,1373266600,40750,40700,40750,40650,146
|
|
20250225,101300,1367329900,40700,40750,40750,40600,11
|
|
20250225,101200,1366882950,40600,40750,40750,40600,605
|
|
20250225,101100,1342315600,40650,40700,40750,40650,105
|
|
20250225,101000,1338044000,40650,40700,40700,40650,31
|
|
20250225,100900,1336783800,40600,40600,40700,40600,189
|
|
20250225,100800,1329099550,40600,40700,40700,40600,274
|
|
20250225,100700,1317961300,40650,40700,40700,40650,66
|
|
20250225,100600,1315277750,40700,40700,40700,40650,16
|
|
20250225,100500,1314626700,40650,40650,40650,40550,286
|
|
20250225,100400,1303011350,40600,40600,40650,40550,504
|
|
20250225,100300,1282549150,40600,40550,40600,40550,83
|
|
20250225,100200,1279181650,40550,40550,40600,40550,45
|
|
20250225,100100,1277356800,40600,40600,40600,40600,7
|
|
20250225,100000,1277072600,40550,40600,40600,40500,932
|
|
20250225,095900,1239295150,40600,40600,40600,40550,128
|
|
20250225,095800,1234102950,40550,40600,40600,40550,108
|
|
20250225,095700,1229718800,40600,40550,40600,40550,207
|
|
20250225,095600,1221321600,40600,40600,40600,40550,436
|
|
20250225,095500,1203621250,40600,40650,40650,40600,18
|
|
20250225,095400,1202890050,40650,40650,40650,40650,10
|
|
20250225,095300,1202483550,40600,40600,40700,40600,323
|
|
20250225,095200,1189369650,40700,40700,40700,40700,3
|
|
20250225,095100,1189247550,40600,40600,40700,40600,193
|
|
20250225,095000,1181404650,40600,40600,40600,40600,27
|
|
20250225,094900,1180308450,40600,40650,40700,40550,2016
|
|
20250225,094800,1098418700,40600,40650,40650,40600,29
|
|
20250225,094700,1097240700,40650,40600,40650,40500,760
|
|
20250225,094600,1066438050,40500,40550,40600,40500,410
|
|
20250225,094500,1049813900,40550,40550,40600,40550,80
|
|
20250225,094400,1046569550,40600,40500,40650,40500,299
|
|
20250225,094300,1034457050,40650,40500,40650,40500,141
|
|
20250225,094200,1028745200,40650,40600,40650,40450,2965
|
|
20250225,094100,908616550,40600,40600,40600,40550,121
|
|
20250225,094000,903708500,40600,40600,40600,40550,529
|
|
20250225,093900,882250600,40600,40650,40650,40600,474
|
|
20250225,093800,863005950,40600,40650,40650,40600,158
|
|
20250225,093700,856590000,40600,40650,40650,40600,314
|
|
20250225,093600,843831800,40650,40550,40800,40550,24
|
|
20250225,093500,842854950,40550,40650,40650,40550,805
|
|
20250225,093400,810194650,40550,40600,40600,40550,663
|
|
20250225,093300,783300650,40650,40650,40650,40650,72
|
|
20250225,093200,780373850,40650,40700,40800,40500,4916
|
|
20250225,093100,580837050,40750,40750,40850,40750,315
|
|
20250225,093000,568000600,40750,40900,40900,40750,141
|
|
20250225,092900,562246200,40900,40900,40900,40900,5
|
|
20250225,092800,562041700,40900,40800,40950,40750,140
|
|
20250225,092700,556332900,40800,40750,40800,40700,277
|
|
20250225,092600,545045550,40900,40700,40900,40700,107
|
|
20250225,092500,540689750,40750,40900,40900,40750,24
|
|
20250225,092400,539711150,40700,41000,41000,40700,254
|
|
20250225,092300,529372750,40700,41100,41100,40700,1671
|
|
20250225,092200,461120500,41100,41150,41150,41000,66
|
|
20250225,092100,458411050,41150,41200,41200,41050,170
|
|
20250225,092000,451415950,41200,41000,41200,40950,77
|
|
20250225,091900,448244250,41200,41200,41200,40950,236
|
|
20250225,091800,438530300,41200,40900,41200,40800,299
|
|
20250225,091700,426282550,40900,40900,40950,40900,191
|
|
20250225,091600,418467250,40900,40700,40900,40700,13
|
|
20250225,091500,417936650,40750,40800,40800,40750,94
|
|
20250225,091400,414105600,40750,40750,40800,40700,140
|
|
20250225,091300,408400400,40800,40800,40800,40800,15
|
|
20250225,091200,407788400,40800,40750,40800,40650,645
|
|
20250225,091100,381535250,40750,40800,40800,40750,272
|
|
20250225,091000,370447900,40900,40750,40900,40700,74
|
|
20250225,090900,367435200,40900,40800,40900,40700,420
|
|
20250225,090800,350289700,40800,40700,40800,40650,303
|
|
20250225,090700,337963950,40750,40750,40750,40700,250
|
|
20250225,090600,327785250,40700,40700,40800,40600,1779
|
|
20250225,090500,255504500,40700,40800,40800,40650,769
|
|
20250225,090400,224189400,40900,40800,40900,40700,1014
|
|
20250225,090300,182854100,40800,40700,40800,40600,653
|
|
20250225,090200,156277700,40750,40800,40800,40700,217
|
|
20250225,090100,147435200,40800,40850,40850,40750,72
|
|
20250225,090000,144497050,40750,40800,40850,40600,3525
|