651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,194800,10536042550,12010,12010,12010,12010,17542
|
|
20250218,194700,10536042550,12010,12010,12010,12010,0
|
|
20250218,194600,10536042550,12010,12010,12010,12010,0
|
|
20250218,194500,10536042550,12010,12010,12010,12010,0
|
|
20250218,194400,10536042550,12010,12010,12010,12010,0
|
|
20250218,194300,10536042550,12010,12010,12010,12010,0
|
|
20250218,194200,10536042550,12010,12010,12010,12010,0
|
|
20250218,194100,10536042550,12010,12010,12010,12010,0
|
|
20250218,194000,10536042550,12010,12010,12010,12010,0
|
|
20250218,193900,10536042550,12010,12010,12010,12010,0
|
|
20250218,193800,10536042550,12010,12010,12010,12010,0
|
|
20250218,193700,10536042550,12010,12010,12010,12010,0
|
|
20250218,193600,10536042550,12010,12010,12010,12010,0
|
|
20250218,193500,10536042550,12010,12010,12010,12010,0
|
|
20250218,193400,10536042550,12010,12010,12010,12010,0
|
|
20250218,193300,10536042550,12010,12010,12010,12010,0
|
|
20250218,193200,10536042550,12010,12010,12010,12010,0
|
|
20250218,193100,10536042550,12010,12010,12010,12010,0
|
|
20250218,193000,10536042550,12010,12010,12010,12010,0
|
|
20250218,192900,10536042550,12010,12010,12010,12010,0
|
|
20250218,192800,10536042550,12010,12010,12010,12010,0
|
|
20250218,192700,10536042550,12010,12010,12010,12010,0
|
|
20250218,192600,10536042550,12010,12010,12010,12010,0
|
|
20250218,192500,10536042550,12010,12010,12010,12010,0
|
|
20250218,192400,10536042550,12010,12010,12010,12010,0
|
|
20250218,192300,10536042550,12010,12010,12010,12010,0
|
|
20250218,192200,10536042550,12010,12010,12010,12010,0
|
|
20250218,192100,10536042550,12010,12010,12010,12010,0
|
|
20250218,192000,10536042550,12010,12010,12010,12010,0
|
|
20250218,191900,10536042550,12010,12010,12010,12010,0
|
|
20250218,191800,10536042550,12010,12010,12010,12010,17542
|
|
20250218,191700,10536042550,12010,12010,12010,12010,0
|
|
20250218,191600,10536042550,12010,12010,12010,12010,0
|
|
20250218,191500,10536042550,12010,12010,12010,12010,0
|
|
20250218,191400,10536042550,12010,12010,12010,12010,0
|
|
20250218,191300,10536042550,12010,12010,12010,12010,0
|
|
20250218,191200,10536042550,12010,12010,12010,12010,0
|
|
20250218,191100,10536042550,12010,12010,12010,12010,0
|
|
20250218,191000,10536042550,12010,12010,12010,12010,0
|
|
20250218,190900,10536042550,12010,12010,12010,12010,0
|
|
20250218,190800,10536042550,12010,12010,12010,12010,0
|
|
20250218,190700,10536042550,12010,12010,12010,12010,0
|
|
20250218,190600,10536042550,12010,12010,12010,12010,0
|
|
20250218,190500,10536042550,12010,12010,12010,12010,0
|
|
20250218,190400,10536042550,12010,12010,12010,12010,0
|
|
20250218,190300,10536042550,12010,12010,12010,12010,0
|
|
20250218,190200,10536042550,12010,12010,12010,12010,0
|
|
20250218,190100,10536042550,12010,12010,12010,12010,0
|
|
20250218,190000,10536042550,12010,12010,12010,12010,0
|
|
20250218,185900,10536042550,12010,12010,12010,12010,0
|
|
20250218,185800,10536042550,12010,12010,12010,12010,0
|
|
20250218,185700,10536042550,12010,12010,12010,12010,0
|
|
20250218,185600,10536042550,12010,12010,12010,12010,0
|
|
20250218,185500,10536042550,12010,12010,12010,12010,0
|
|
20250218,185400,10536042550,12010,12010,12010,12010,0
|
|
20250218,185300,10536042550,12010,12010,12010,12010,0
|
|
20250218,185200,10536042550,12010,12010,12010,12010,0
|
|
20250218,185100,10536042550,12010,12010,12010,12010,0
|
|
20250218,185000,10536042550,12010,12010,12010,12010,0
|
|
20250218,184900,10536042550,12010,12010,12010,12010,0
|
|
20250218,184800,10536042550,12010,12010,12010,12010,17542
|
|
20250218,184700,10536042550,12010,12010,12010,12010,0
|
|
20250218,184600,10536042550,12010,12010,12010,12010,0
|
|
20250218,184500,10536042550,12010,12010,12010,12010,0
|
|
20250218,184400,10536042550,12010,12010,12010,12010,0
|
|
20250218,184300,10536042550,12010,12010,12010,12010,0
|
|
20250218,184200,10536042550,12010,12010,12010,12010,0
|
|
20250218,184100,10536042550,12010,12010,12010,12010,0
|
|
20250218,184000,10536042550,12010,12010,12010,12010,0
|
|
20250218,183900,10536042550,12010,12010,12010,12010,0
|
|
20250218,183800,10536042550,12010,12010,12010,12010,0
|
|
20250218,183700,10536042550,12010,12010,12010,12010,0
|
|
20250218,183600,10536042550,12010,12010,12010,12010,0
|
|
20250218,183500,10536042550,12010,12010,12010,12010,0
|
|
20250218,183400,10536042550,12010,12010,12010,12010,0
|
|
20250218,183300,10536042550,12010,12010,12010,12010,0
|
|
20250218,183200,10536042550,12010,12010,12010,12010,0
|
|
20250218,183100,10536042550,12010,12010,12010,12010,0
|
|
20250218,183000,10536042550,12010,12010,12010,12010,0
|
|
20250218,182900,10536042550,12010,12010,12010,12010,0
|
|
20250218,182800,10536042550,12010,12010,12010,12010,0
|
|
20250218,182700,10536042550,12010,12010,12010,12010,0
|
|
20250218,182600,10536042550,12010,12010,12010,12010,0
|
|
20250218,182500,10536042550,12010,12010,12010,12010,0
|
|
20250218,182400,10536042550,12010,12010,12010,12010,0
|
|
20250218,182300,10536042550,12010,12010,12010,12010,0
|
|
20250218,182200,10536042550,12010,12010,12010,12010,0
|
|
20250218,182100,10536042550,12010,12010,12010,12010,0
|
|
20250218,182000,10536042550,12010,12010,12010,12010,0
|
|
20250218,181900,10536042550,12010,12010,12010,12010,0
|
|
20250218,181800,10536042550,12010,12010,12010,12010,17542
|
|
20250218,181700,10536042550,12010,12010,12010,12010,0
|
|
20250218,181600,10536042550,12010,12010,12010,12010,0
|
|
20250218,181500,10536042550,12010,12010,12010,12010,0
|
|
20250218,181400,10536042550,12010,12010,12010,12010,0
|
|
20250218,181300,10536042550,12010,12010,12010,12010,0
|
|
20250218,181200,10536042550,12010,12010,12010,12010,0
|
|
20250218,181100,10536042550,12010,12010,12010,12010,0
|
|
20250218,181000,10536042550,12010,12010,12010,12010,0
|
|
20250218,180900,10536042550,12010,12010,12010,12010,0
|
|
20250218,180800,10536042550,12010,12010,12010,12010,0
|
|
20250218,180700,10536042550,12010,12010,12010,12010,0
|
|
20250218,180600,10536042550,12010,12010,12010,12010,0
|
|
20250218,180500,10536042550,12010,12010,12010,12010,0
|
|
20250218,180400,10536042550,12010,12010,12010,12010,0
|
|
20250218,180300,10536042550,12010,12010,12010,12010,0
|
|
20250218,180200,10536042550,12010,12010,12010,12010,0
|
|
20250218,180100,10536042550,12010,12010,12010,12010,0
|
|
20250218,180000,10536042550,12010,12010,12010,12010,0
|
|
20250218,175900,10536042550,12010,12010,12010,12010,0
|
|
20250218,175800,10536042550,12010,12010,12010,12010,0
|
|
20250218,175700,10536042550,12010,12010,12010,12010,0
|
|
20250218,175600,10536042550,12010,12010,12010,12010,0
|
|
20250218,175500,10536042550,12010,12010,12010,12010,0
|
|
20250218,175400,10536042550,12010,12010,12010,12010,0
|
|
20250218,175300,10536042550,12010,12010,12010,12010,0
|
|
20250218,175200,10536042550,12010,12010,12010,12010,0
|
|
20250218,175100,10536042550,12010,12010,12010,12010,0
|
|
20250218,175000,10536042550,12010,12010,12010,12010,0
|
|
20250218,174900,10536042550,12010,12010,12010,12010,0
|
|
20250218,174800,10536042550,12010,12010,12010,12010,17542
|
|
20250218,174700,10536042550,12010,12010,12010,12010,0
|
|
20250218,174600,10536042550,12010,12010,12010,12010,0
|
|
20250218,174500,10536042550,12010,12010,12010,12010,0
|
|
20250218,174400,10536042550,12010,12010,12010,12010,0
|
|
20250218,174300,10536042550,12010,12010,12010,12010,0
|
|
20250218,174200,10536042550,12010,12010,12010,12010,0
|
|
20250218,174100,10536042550,12010,12010,12010,12010,0
|
|
20250218,174000,10536042550,12010,12010,12010,12010,0
|
|
20250218,173900,10536042550,12010,12010,12010,12010,0
|
|
20250218,173800,10536042550,12010,12010,12010,12010,0
|
|
20250218,173700,10536042550,12010,12010,12010,12010,0
|
|
20250218,173600,10536042550,12010,12010,12010,12010,0
|
|
20250218,173500,10536042550,12010,12010,12010,12010,0
|
|
20250218,173400,10536042550,12010,12010,12010,12010,0
|
|
20250218,173300,10536042550,12010,12010,12010,12010,0
|
|
20250218,173200,10536042550,12010,12010,12010,12010,0
|
|
20250218,173100,10536042550,12010,12010,12010,12010,0
|
|
20250218,173000,10536042550,12010,12010,12010,12010,0
|
|
20250218,172900,10536042550,12010,12010,12010,12010,0
|
|
20250218,172800,10536042550,12010,12010,12010,12010,0
|
|
20250218,172700,10536042550,12010,12010,12010,12010,0
|
|
20250218,172600,10536042550,12010,12010,12010,12010,0
|
|
20250218,172500,10536042550,12010,12010,12010,12010,0
|
|
20250218,172400,10536042550,12010,12010,12010,12010,0
|
|
20250218,172300,10536042550,12010,12010,12010,12010,0
|
|
20250218,172200,10536042550,12010,12010,12010,12010,0
|
|
20250218,172100,10536042550,12010,12010,12010,12010,0
|
|
20250218,172000,10536042550,12010,12010,12010,12010,0
|
|
20250218,171900,10536042550,12010,12010,12010,12010,0
|
|
20250218,171800,10536042550,12010,12010,12010,12010,17542
|
|
20250218,171700,10536042550,12010,12010,12010,12010,0
|
|
20250218,171600,10536042550,12010,12010,12010,12010,0
|
|
20250218,171500,10536042550,12010,12010,12010,12010,0
|
|
20250218,171400,10536042550,12010,12010,12010,12010,0
|
|
20250218,171300,10536042550,12010,12010,12010,12010,0
|
|
20250218,171200,10536042550,12010,12010,12010,12010,0
|
|
20250218,171100,10536042550,12010,12010,12010,12010,0
|
|
20250218,171000,10536042550,12010,12010,12010,12010,0
|
|
20250218,170900,10536042550,12010,12010,12010,12010,0
|
|
20250218,170800,10536042550,12010,12010,12010,12010,0
|
|
20250218,170700,10536042550,12010,12010,12010,12010,0
|
|
20250218,170600,10536042550,12010,12010,12010,12010,0
|
|
20250218,170500,10536042550,12010,12010,12010,12010,0
|
|
20250218,170400,10536042550,12010,12010,12010,12010,0
|
|
20250218,170300,10536042550,12010,12010,12010,12010,0
|
|
20250218,170200,10536042550,12010,12010,12010,12010,0
|
|
20250218,170100,10536042550,12010,12010,12010,12010,0
|
|
20250218,170000,10536042550,12010,12010,12010,12010,0
|
|
20250218,165900,10536042550,12010,12010,12010,12010,0
|
|
20250218,165800,10536042550,12010,12010,12010,12010,0
|
|
20250218,165700,10536042550,12010,12010,12010,12010,0
|
|
20250218,165600,10536042550,12010,12010,12010,12010,0
|
|
20250218,165500,10536042550,12010,12010,12010,12010,0
|
|
20250218,165400,10536042550,12010,12010,12010,12010,0
|
|
20250218,165300,10536042550,12010,12010,12010,12010,0
|
|
20250218,165200,10536042550,12010,12010,12010,12010,0
|
|
20250218,165100,10536042550,12010,12010,12010,12010,0
|
|
20250218,165000,10536042550,12010,12010,12010,12010,0
|
|
20250218,164900,10536042550,12010,12010,12010,12010,0
|
|
20250218,164800,10536042550,12010,12010,12010,12010,17542
|
|
20250218,164700,10536042550,12010,12010,12010,12010,0
|
|
20250218,164600,10536042550,12010,12010,12010,12010,0
|
|
20250218,164500,10536042550,12010,12010,12010,12010,0
|
|
20250218,164400,10536042550,12010,12010,12010,12010,0
|
|
20250218,164300,10536042550,12010,12010,12010,12010,0
|
|
20250218,164200,10536042550,12010,12010,12010,12010,0
|
|
20250218,164100,10536042550,12010,12010,12010,12010,0
|
|
20250218,164000,10536042550,12010,12010,12010,12010,0
|
|
20250218,163900,10536042550,12010,12010,12010,12010,0
|
|
20250218,163800,10536042550,12010,12010,12010,12010,0
|
|
20250218,163700,10536042550,12010,12010,12010,12010,0
|
|
20250218,163600,10536042550,12010,12010,12010,12010,0
|
|
20250218,163500,10536042550,12010,12010,12010,12010,0
|
|
20250218,163400,10536042550,12010,12010,12010,12010,0
|
|
20250218,163300,10536042550,12010,12010,12010,12010,0
|
|
20250218,163200,10536042550,12010,12010,12010,12010,0
|
|
20250218,163100,10536042550,12010,12010,12010,12010,0
|
|
20250218,163000,10536042550,12010,12010,12010,12010,0
|
|
20250218,162900,10536042550,12010,12010,12010,12010,0
|
|
20250218,162800,10536042550,12010,12010,12010,12010,0
|
|
20250218,162700,10536042550,12010,12010,12010,12010,0
|
|
20250218,162600,10536042550,12010,12010,12010,12010,0
|
|
20250218,162500,10536042550,12010,12010,12010,12010,0
|
|
20250218,162400,10536042550,12010,12010,12010,12010,0
|
|
20250218,162300,10536042550,12010,12010,12010,12010,0
|
|
20250218,162200,10536042550,12010,12010,12010,12010,0
|
|
20250218,162100,10536042550,12010,12010,12010,12010,0
|
|
20250218,162000,10536042550,12010,12010,12010,12010,0
|
|
20250218,161900,10536042550,12010,12010,12010,12010,0
|
|
20250218,161800,10536042550,12010,12010,12010,12010,17542
|
|
20250218,161700,10536042550,12010,12010,12010,12010,0
|
|
20250218,161600,10536042550,12010,12010,12010,12010,0
|
|
20250218,161500,10536042550,12010,12010,12010,12010,0
|
|
20250218,161400,10536042550,12010,12010,12010,12010,0
|
|
20250218,161300,10536042550,12010,12010,12010,12010,0
|
|
20250218,161200,10536042550,12010,12010,12010,12010,0
|
|
20250218,161100,10536042550,12010,12010,12010,12010,0
|
|
20250218,161000,10536042550,12010,12010,12010,12010,0
|
|
20250218,160900,10536042550,12010,12010,12010,12010,0
|
|
20250218,160800,10536042550,12010,12010,12010,12010,0
|
|
20250218,160700,10536042550,12010,12010,12010,12010,0
|
|
20250218,160600,10536042550,12010,12010,12010,12010,0
|
|
20250218,160500,10536042550,12010,12010,12010,12010,0
|
|
20250218,160400,10536042550,12010,12010,12010,12010,0
|
|
20250218,160300,10536042550,12010,12010,12010,12010,0
|
|
20250218,160200,10536042550,12010,12010,12010,12010,0
|
|
20250218,160100,10536042550,12010,12010,12010,12010,0
|
|
20250218,160000,10536042550,12010,12010,12010,12010,0
|
|
20250218,155900,10536042550,12010,12010,12010,12010,0
|
|
20250218,155800,10536042550,12010,12010,12010,12010,0
|
|
20250218,155700,10536042550,12010,12010,12010,12010,0
|
|
20250218,155600,10536042550,12010,12010,12010,12010,0
|
|
20250218,155500,10536042550,12010,12010,12010,12010,0
|
|
20250218,155400,10536042550,12010,12010,12010,12010,0
|
|
20250218,155300,10536042550,12010,12010,12010,12010,0
|
|
20250218,155200,10536042550,12010,12010,12010,12010,0
|
|
20250218,155100,10536042550,12010,12010,12010,12010,0
|
|
20250218,155000,10536042550,12010,12010,12010,12010,0
|
|
20250218,154900,10536042550,12010,12010,12010,12010,0
|
|
20250218,154800,10536042550,12010,12010,12010,12010,17542
|
|
20250218,154700,10536042550,12010,12010,12010,12010,0
|
|
20250218,154600,10536042550,12010,12010,12010,12010,0
|
|
20250218,154500,10536042550,12010,12010,12010,12010,0
|
|
20250218,154400,10536042550,12010,12010,12010,12010,0
|
|
20250218,154300,10536042550,12010,12010,12010,12010,0
|
|
20250218,154200,10536042550,12010,12010,12010,12010,0
|
|
20250218,154100,10536042550,12010,12010,12010,12010,0
|
|
20250218,154000,10536042550,12010,12010,12010,12010,0
|
|
20250218,153900,10536042550,12010,12010,12010,12010,0
|
|
20250218,153800,10536042550,12010,12010,12010,12010,0
|
|
20250218,153700,10536042550,12010,12010,12010,12010,0
|
|
20250218,153600,10536042550,12010,12010,12010,12010,0
|
|
20250218,153500,10536042550,12010,12010,12010,12010,0
|
|
20250218,153400,10536042550,12010,12010,12010,12010,0
|
|
20250218,153300,10536042550,12010,12010,12010,12010,0
|
|
20250218,153200,10536042550,12010,12010,12010,12010,0
|
|
20250218,153100,10536042550,12010,12010,12010,12010,0
|
|
20250218,153000,10536042550,12010,12010,12010,12010,17542
|
|
20250218,152900,10325363130,12000,12000,12000,12000,0
|
|
20250218,152800,10325363130,12000,12000,12000,12000,0
|
|
20250218,152700,10325363130,12000,12000,12000,12000,0
|
|
20250218,152600,10325363130,12000,12000,12000,12000,0
|
|
20250218,152500,10325363130,12000,12000,12000,12000,0
|
|
20250218,152400,10325363130,12000,12000,12000,12000,0
|
|
20250218,152300,10325363130,12000,12000,12000,12000,0
|
|
20250218,152200,10325363130,12000,12000,12000,12000,0
|
|
20250218,152100,10325363130,12000,12000,12000,12000,0
|
|
20250218,152000,10325363130,12000,12000,12000,12000,0
|
|
20250218,151900,10325363130,12000,12010,12030,11990,5673
|
|
20250218,151800,10257216230,12020,12010,12020,12000,1323
|
|
20250218,151700,10241321370,12010,12000,12010,11990,1343
|
|
20250218,151600,10225206120,12000,12000,12010,11990,4400
|
|
20250218,151500,10172402620,12000,12070,12070,12000,11012
|
|
20250218,151400,10039687950,12070,12050,12070,12050,6737
|
|
20250218,151300,9958413230,12050,12020,12060,12000,14856
|
|
20250218,151200,9779604520,12020,11980,12020,11970,12503
|
|
20250218,151100,9629506830,11980,11970,11980,11960,2847
|
|
20250218,151000,9595415720,11970,12000,12000,11960,11422
|
|
20250218,150900,9458563100,12000,12000,12010,11990,3623
|
|
20250218,150800,9415086530,12000,11980,12000,11980,12587
|
|
20250218,150700,9264099300,11990,11990,11990,11980,1980
|
|
20250218,150600,9240368070,11980,11980,11990,11980,2274
|
|
20250218,150500,9213113350,11980,11990,11990,11970,5770
|
|
20250218,150400,9143990730,11990,11970,11990,11960,7048
|
|
20250218,150300,9059592490,11970,11970,11970,11960,887
|
|
20250218,150200,9048975590,11960,11960,11970,11960,490
|
|
20250218,150100,9043113040,11970,11970,11970,11960,1828
|
|
20250218,150000,9021248680,11970,11940,11970,11940,5439
|
|
20250218,145900,8956221570,11940,11940,11950,11930,1913
|
|
20250218,145800,8933380390,11940,11930,11940,11930,2152
|
|
20250218,145700,8907695940,11940,11930,11940,11930,1602
|
|
20250218,145600,8888580630,11930,11940,11950,11930,2421
|
|
20250218,145500,8859674310,11950,11950,11950,11940,569
|
|
20250218,145400,8852880170,11950,11940,11950,11940,794
|
|
20250218,145300,8843398910,11950,11940,11950,11940,646
|
|
20250218,145200,8835683520,11940,11940,11950,11940,655
|
|
20250218,145100,8827861970,11950,11960,11960,11950,95
|
|
20250218,145000,8826726300,11940,11950,11960,11940,5994
|
|
20250218,144900,8755113090,11950,11950,11960,11950,2027
|
|
20250218,144800,8730890310,11950,11950,11950,11940,497
|
|
20250218,144700,8724951960,11950,11950,11950,11940,751
|
|
20250218,144600,8715980680,11950,11950,11950,11940,226
|
|
20250218,144500,8713280740,11950,11940,11950,11940,750
|
|
20250218,144400,8704318650,11950,11940,11950,11940,1129
|
|
20250218,144300,8690836950,11950,11940,11950,11930,3241
|
|
20250218,144200,8652118520,11940,11950,11950,11940,413
|
|
20250218,144100,8647186050,11940,11940,11950,11930,2641
|
|
20250218,144000,8615669450,11940,11930,11940,11930,1450
|
|
20250218,143900,8598368150,11930,11930,11930,11920,1301
|
|
20250218,143800,8582853300,11930,11930,11930,11920,1537
|
|
20250218,143700,8564522980,11920,11920,11930,11920,625
|
|
20250218,143600,8557071030,11920,11940,11940,11920,1772
|
|
20250218,143500,8535930200,11930,11940,11950,11930,1679
|
|
20250218,143400,8515875570,11950,11940,11950,11930,2519
|
|
20250218,143300,8485798380,11940,11950,11950,11940,214
|
|
20250218,143200,8483241660,11950,11930,11950,11930,1043
|
|
20250218,143100,8470791190,11930,11930,11930,11920,1338
|
|
20250218,143000,8454831360,11930,11930,11930,11920,761
|
|
20250218,142900,8445752890,11930,11920,11930,11920,3415
|
|
20250218,142800,8405042990,11920,11920,11930,11920,1021
|
|
20250218,142700,8392872130,11920,11900,11920,11900,1930
|
|
20250218,142600,8369886260,11910,11910,11920,11900,1012
|
|
20250218,142500,8357833430,11920,11910,11920,11910,1495
|
|
20250218,142400,8340023430,11910,11920,11920,11910,115
|
|
20250218,142300,8338653060,11910,11910,11920,11900,265
|
|
20250218,142200,8335497450,11930,11930,11940,11920,2741
|
|
20250218,142100,8302815640,11940,11930,11960,11930,1395
|
|
20250218,142000,8286162000,11930,11950,11960,11930,3469
|
|
20250218,141900,8244715030,11950,11920,11950,11920,3716
|
|
20250218,141800,8200389680,11920,11900,11920,11890,7371
|
|
20250218,141700,8112675370,11900,11890,11900,11890,290
|
|
20250218,141600,8109227130,11900,11890,11900,11890,101
|
|
20250218,141500,8108025560,11890,11890,11900,11890,316
|
|
20250218,141400,8104267260,11900,11880,11900,11880,1785
|
|
20250218,141300,8083043420,11890,11880,11890,11880,245
|
|
20250218,141200,8080130670,11890,11890,11890,11880,554
|
|
20250218,141100,8073548930,11880,11890,11890,11880,381
|
|
20250218,141000,8069021210,11890,11880,11900,11880,1324
|
|
20250218,140900,8053279730,11890,11890,11900,11890,1059
|
|
20250218,140800,8040687570,11890,11890,11900,11890,54
|
|
20250218,140700,8040045370,11900,11900,11900,11890,247
|
|
20250218,140600,8037106120,11900,11890,11900,11880,3668
|
|
20250218,140500,7993489670,11900,11900,11900,11890,302
|
|
20250218,140400,7989897880,11900,11900,11910,11890,318
|
|
20250218,140300,7986114110,11910,11900,11910,11900,124
|
|
20250218,140200,7984638260,11890,11910,11910,11890,1473
|
|
20250218,140100,7967110860,11900,11900,11900,11890,378
|
|
20250218,140000,7962613460,11890,11890,11900,11890,1324
|
|
20250218,135900,7946868960,11900,11900,11900,11890,238
|
|
20250218,135800,7944037190,11900,11900,11900,11890,1465
|
|
20250218,135700,7926613690,11890,11900,11900,11890,980
|
|
20250218,135600,7914951980,11900,11910,11910,11900,4011
|
|
20250218,135500,7867214440,11900,11910,11910,11900,324
|
|
20250218,135400,7863357260,11910,11910,11920,11900,508
|
|
20250218,135300,7857308140,11900,11900,11910,11900,67
|
|
20250218,135200,7856510500,11920,11910,11920,11900,349
|
|
20250218,135100,7852356770,11920,11900,11920,11900,368
|
|
20250218,135000,7847974350,11900,11890,11900,11890,414
|
|
20250218,134900,7843050450,11900,11900,11900,11890,989
|
|
20250218,134800,7831281590,11900,11910,11910,11900,360
|
|
20250218,134700,7826997370,11920,11900,11920,11890,494
|
|
20250218,134600,7821117950,11900,11900,11900,11890,1317
|
|
20250218,134500,7805446040,11910,11910,11910,11900,517
|
|
20250218,134400,7799292070,11910,11930,11930,11910,1987
|
|
20250218,134300,7775622810,11920,11910,11930,11910,1152
|
|
20250218,134200,7761891010,11920,11910,11930,11910,1329
|
|
20250218,134100,7746050260,11920,11920,11930,11910,110
|
|
20250218,134000,7744739770,11930,11930,11940,11920,475
|
|
20250218,133900,7739075950,11920,11930,11940,11920,138
|
|
20250218,133800,7737430230,11930,11930,11930,11920,762
|
|
20250218,133700,7728346960,11930,11930,11940,11920,1293
|
|
20250218,133600,7712921530,11920,11920,11930,11910,697
|
|
20250218,133500,7704613370,11920,11930,11930,11920,430
|
|
20250218,133400,7699486090,11930,11940,11940,11930,893
|
|
20250218,133300,7688830170,11930,11940,11950,11930,1393
|
|
20250218,133200,7672208970,11940,11940,11940,11940,950
|
|
20250218,133100,7660865970,11940,11970,11970,11940,2656
|
|
20250218,133000,7629108460,11970,11950,11970,11950,598
|
|
20250218,132900,7621954090,11960,11960,11960,11940,291
|
|
20250218,132800,7618475770,11960,11980,11990,11920,4780
|
|
20250218,132700,7561445360,11980,11950,11990,11930,8288
|
|
20250218,132600,7462306060,11940,11940,11940,11930,1325
|
|
20250218,132500,7446485780,11940,11940,11940,11930,1432
|
|
20250218,132400,7429388180,11940,11960,11960,11940,1331
|
|
20250218,132300,7413486100,11950,11970,11980,11950,217
|
|
20250218,132200,7410889970,11980,11940,11980,11940,5993
|
|
20250218,132100,7339164010,11950,11950,11960,11930,3924
|
|
20250218,132000,7292272510,11950,11930,11950,11930,2704
|
|
20250218,131900,7259976370,11920,11920,11930,11910,4353
|
|
20250218,131800,7208115690,11910,11900,11910,11900,951
|
|
20250218,131700,7196789500,11900,11910,11910,11900,173
|
|
20250218,131600,7194729960,11910,11900,11910,11900,217
|
|
20250218,131500,7192147490,11900,11910,11910,11900,163
|
|
20250218,131400,7190206590,11900,11900,11910,11900,240
|
|
20250218,131300,7187348850,11900,11900,11910,11900,68
|
|
20250218,131200,7186539640,11900,11900,11910,11900,825
|
|
20250218,131100,7176722080,11900,11910,11910,11890,573
|
|
20250218,131000,7169901190,11900,11880,11900,11880,224
|
|
20250218,130900,7167237020,11890,11930,11930,11880,326
|
|
20250218,130800,7163361290,11930,11890,11930,11890,3114
|
|
20250218,130700,7126242650,11890,11890,11900,11890,271
|
|
20250218,130600,7123019950,11900,11890,11900,11890,404
|
|
20250218,130500,7118213820,11900,11900,11900,11890,257
|
|
20250218,130400,7115155700,11900,11880,11900,11870,1714
|
|
20250218,130300,7094768890,11890,11880,11890,11860,326
|
|
20250218,130200,7090896810,11880,11870,11880,11870,4364
|
|
20250218,130100,7039053130,11860,11870,11870,11860,521
|
|
20250218,130000,7032872470,11870,11870,11890,11870,358
|
|
20250218,125900,7028618140,11870,11870,11880,11870,78
|
|
20250218,125800,7027692130,11870,11870,11890,11870,449
|
|
20250218,125700,7022362080,11870,11890,11890,11860,1269
|
|
20250218,125600,7007297740,11890,11890,11890,11880,98
|
|
20250218,125500,7006132850,11890,11880,11890,11880,418
|
|
20250218,125400,7001166990,11880,11880,11890,11880,170
|
|
20250218,125300,6999147250,11890,11890,11890,11890,45
|
|
20250218,125200,6998612200,11880,11890,11890,11880,49
|
|
20250218,125100,6998029880,11890,11890,11890,11870,1938
|
|
20250218,125000,6975006680,11880,11880,11890,11880,358
|
|
20250218,124900,6970753460,11890,11890,11890,11880,168
|
|
20250218,124800,6968756110,11890,11890,11890,11880,31
|
|
20250218,124700,6968387570,11890,11890,11900,11880,493
|
|
20250218,124600,6962527130,11890,11890,11890,11890,21
|
|
20250218,124500,6962277440,11890,11890,11900,11890,1147
|
|
20250218,124400,6948634110,11900,11900,11900,11890,466
|
|
20250218,124300,6943088800,11900,11890,11900,11890,108
|
|
20250218,124200,6941804620,11900,11900,11900,11890,143
|
|
20250218,124100,6940103120,11890,11890,11890,11890,61
|
|
20250218,124000,6939377830,11900,11900,11900,11900,974
|
|
20250218,123900,6927787230,11880,11880,11880,11870,919
|
|
20250218,123800,6916869680,11880,11880,11880,11870,338
|
|
20250218,123700,6912854290,11870,11880,11880,11870,616
|
|
20250218,123600,6905536320,11880,11870,11880,11870,264
|
|
20250218,123500,6902400310,11870,11870,11870,11870,958
|
|
20250218,123400,6891028850,11860,11860,11870,11860,1353
|
|
20250218,123300,6874980900,11860,11850,11860,11850,297
|
|
20250218,123200,6871459720,11840,11850,11850,11840,1039
|
|
20250218,123100,6859157810,11850,11860,11860,11840,1192
|
|
20250218,123000,6845032560,11850,11860,11860,11850,441
|
|
20250218,122900,6839805450,11860,11860,11860,11860,181
|
|
20250218,122800,6837658790,11860,11860,11860,11850,76
|
|
20250218,122700,6836757840,11850,11830,11850,11830,434
|
|
20250218,122600,6831622900,11830,11830,11840,11830,2421
|
|
20250218,122500,6802981600,11840,11830,11840,11830,361
|
|
20250218,122400,6798709020,11830,11850,11850,11830,2179
|
|
20250218,122300,6772901640,11840,11870,11880,11840,6198
|
|
20250218,122200,6699426470,11860,11870,11880,11860,1797
|
|
20250218,122100,6678096870,11870,11870,11880,11870,170
|
|
20250218,122000,6676078850,11870,11880,11890,11870,380
|
|
20250218,121900,6671567430,11870,11890,11890,11870,3028
|
|
20250218,121800,6635594680,11880,11890,11900,11880,1289
|
|
20250218,121700,6620268420,11890,11900,11900,11890,1343
|
|
20250218,121600,6604289830,11900,11890,11900,11890,1481
|
|
20250218,121500,6586680610,11880,11900,11900,11880,407
|
|
20250218,121400,6581843490,11880,11900,11900,11870,2727
|
|
20250218,121300,6549447150,11890,11880,11900,11880,282
|
|
20250218,121200,6546095150,11880,11890,11890,11880,2255
|
|
20250218,121100,6519304920,11900,11870,11900,11870,562
|
|
20250218,121000,6512625970,11870,11880,11900,11870,143
|
|
20250218,120900,6510926900,11880,11880,11890,11880,1908
|
|
20250218,120800,6488258860,11880,11890,11890,11880,175
|
|
20250218,120700,6486178430,11880,11890,11890,11880,184
|
|
20250218,120600,6483991200,11890,11900,11910,11890,1072
|
|
20250218,120500,6471241630,11910,11900,11910,11900,381
|
|
20250218,120400,6466706860,11900,11900,11900,11890,427
|
|
20250218,120300,6461627010,11910,11900,11910,11890,328
|
|
20250218,120200,6457724390,11900,11890,11900,11890,597
|
|
20250218,120100,6450622940,11900,11900,11900,11900,593
|
|
20250218,120000,6443566240,11890,11890,11890,11890,1216
|
|
20250218,115900,6429108000,11890,11880,11890,11880,315
|
|
20250218,115800,6425364850,11890,11880,11890,11880,83
|
|
20250218,115700,6424378310,11880,11880,11880,11880,461
|
|
20250218,115600,6418901630,11870,11890,11890,11870,1979
|
|
20250218,115500,6395391360,11880,11890,11890,11880,775
|
|
20250218,115400,6386176820,11890,11900,11900,11890,414
|
|
20250218,115300,6381253740,11900,11900,11910,11900,1246
|
|
20250218,115200,6366421010,11910,11890,11910,11890,3237
|
|
20250218,115100,6327890420,11890,11910,11910,11890,1844
|
|
20250218,115000,6305947940,11910,11900,11910,11900,740
|
|
20250218,114900,6297135250,11910,11920,11920,11910,1689
|
|
20250218,114800,6277012190,11930,11930,11930,11920,35
|
|
20250218,114700,6276594880,11930,11930,11930,11920,246
|
|
20250218,114600,6273661230,11920,11920,11920,11920,110
|
|
20250218,114500,6272350030,11920,11920,11920,11920,302
|
|
20250218,114400,6268750190,11920,11930,11940,11920,1120
|
|
20250218,114300,6255389420,11930,11940,11940,11920,1726
|
|
20250218,114200,6234806350,11920,11940,11940,11920,1569
|
|
20250218,114100,6216088320,11940,11930,11940,11930,1263
|
|
20250218,114000,6201020700,11930,11940,11940,11930,386
|
|
20250218,113900,6196412970,11950,11940,11950,11930,2565
|
|
20250218,113800,6165784950,11940,11920,11940,11920,234
|
|
20250218,113700,6162992520,11920,11920,11930,11910,846
|
|
20250218,113600,6152904570,11920,11920,11920,11910,255
|
|
20250218,113500,6149866200,11910,11910,11920,11910,331
|
|
20250218,113400,6145921680,11910,11910,11920,11900,77
|
|
20250218,113300,6145004840,11920,11900,11920,11890,549
|
|
20250218,113200,6138469490,11890,11900,11910,11890,581
|
|
20250218,113100,6131555140,11900,11910,11910,11900,1752
|
|
20250218,113000,6110695520,11910,11920,11920,11910,589
|
|
20250218,112900,6103679980,11910,11910,11920,11910,655
|
|
20250218,112800,6095876980,11910,11920,11920,11910,723
|
|
20250218,112700,6087265210,11920,11930,11930,11910,890
|
|
20250218,112600,6076650870,11930,11920,11930,11910,1992
|
|
20250218,112500,6052904740,11910,11930,11930,11910,552
|
|
20250218,112400,6046323600,11940,11940,11940,11930,760
|
|
20250218,112300,6037255780,11940,11940,11950,11930,1115
|
|
20250218,112200,6023937610,11940,11960,11970,11940,3063
|
|
20250218,112100,5987299460,11970,11940,11970,11940,4515
|
|
20250218,112000,5933332150,11930,11880,11940,11880,3639
|
|
20250218,111900,5889963460,11870,11910,11910,11870,483
|
|
20250218,111800,5884216380,11910,11890,11920,11850,1329
|
|
20250218,111700,5868392740,11880,11870,11880,11840,4675
|
|
20250218,111600,5812861620,11860,11830,11860,11820,2124
|
|
20250218,111500,5787742240,11830,11810,11830,11810,1395
|
|
20250218,111400,5771243290,11820,11810,11820,11800,2054
|
|
20250218,111300,5746998050,11810,11800,11810,11800,217
|
|
20250218,111200,5744435290,11800,11830,11830,11800,6764
|
|
20250218,111100,5664576710,11830,11830,11830,11830,12
|
|
20250218,111000,5664434750,11830,11830,11830,11820,181
|
|
20250218,110900,5662294160,11820,11810,11820,11810,2203
|
|
20250218,110800,5636255050,11820,11810,11820,11810,1934
|
|
20250218,110700,5613408650,11810,11820,11820,11810,286
|
|
20250218,110600,5610030380,11820,11810,11820,11810,356
|
|
20250218,110500,5605825780,11810,11810,11820,11810,4025
|
|
20250218,110400,5558289530,11810,11810,11820,11810,6256
|
|
20250218,110300,5484386190,11820,11830,11830,11810,3352
|
|
20250218,110200,5444763970,11830,11840,11850,11820,2372
|
|
20250218,110100,5416706380,11850,11850,11860,11850,5787
|
|
20250218,110000,5348124120,11830,11860,11860,11830,147
|
|
20250218,105900,5346382830,11860,11850,11870,11840,1491
|
|
20250218,105800,5328720120,11860,11860,11860,11850,296
|
|
20250218,105700,5325209760,11860,11860,11870,11860,1127
|
|
20250218,105600,5311843530,11850,11840,11860,11840,144
|
|
20250218,105500,5310137850,11830,11830,11830,11830,89
|
|
20250218,105400,5309084980,11830,11820,11830,11820,1244
|
|
20250218,105300,5294368640,11830,11830,11830,11820,618
|
|
20250218,105200,5287060170,11820,11820,11830,11810,607
|
|
20250218,105100,5279885390,11810,11820,11820,11810,1059
|
|
20250218,105000,5267371860,11810,11820,11820,11810,2723
|
|
20250218,104900,5235189200,11820,11810,11820,11810,488
|
|
20250218,104800,5229421370,11820,11820,11820,11810,2374
|
|
20250218,104700,5201374940,11810,11830,11830,11810,4801
|
|
20250218,104600,5144624900,11840,11840,11840,11830,6556
|
|
20250218,104500,5067066730,11840,11870,11870,11830,9769
|
|
20250218,104400,4951320720,11870,11860,11870,11860,54
|
|
20250218,104300,4950680170,11870,11870,11870,11860,1836
|
|
20250218,104200,4928896000,11860,11870,11870,11860,2243
|
|
20250218,104100,4902272770,11880,11880,11880,11870,111
|
|
20250218,104000,4900954190,11880,11870,11880,11870,111
|
|
20250218,103900,4899635870,11870,11870,11870,11860,1385
|
|
20250218,103800,4883201020,11860,11900,11900,11860,601
|
|
20250218,103700,4876065440,11900,11880,11900,11870,5297
|
|
20250218,103600,4813140770,11880,11900,11900,11880,1505
|
|
20250218,103500,4795248750,11900,11900,11900,11900,325
|
|
20250218,103400,4791381250,11900,11900,11910,11900,391
|
|
20250218,103300,4786727700,11890,11910,11910,11890,344
|
|
20250218,103200,4782633930,11910,11910,11910,11910,393
|
|
20250218,103100,4777953300,11910,11900,11910,11900,98
|
|
20250218,103000,4776786150,11900,11910,11910,11900,108
|
|
20250218,102900,4775500250,11900,11900,11900,11900,154
|
|
20250218,102800,4773667650,11900,11890,11900,11880,817
|
|
20250218,102700,4763953880,11890,11890,11890,11880,1253
|
|
20250218,102600,4749059410,11890,11890,11900,11890,1202
|
|
20250218,102500,4734767570,11890,11870,11890,11870,1387
|
|
20250218,102400,4718297380,11880,11890,11920,11870,5218
|
|
20250218,102300,4656292140,11900,11900,11960,11890,3469
|
|
20250218,102200,4615017260,11910,11880,11910,11880,550
|
|
20250218,102100,4608477490,11890,11880,11900,11880,6338
|
|
20250218,102000,4533142430,11890,11910,11910,11890,6158
|
|
20250218,101900,4459906990,11910,11910,11910,11900,1405
|
|
20250218,101800,4443179820,11910,11880,11910,11880,2975
|
|
20250218,101700,4407808400,11880,11950,11950,11880,9550
|
|
20250218,101600,4294108620,11930,11970,11980,11930,6981
|
|
20250218,101500,4210685240,11970,11970,11980,11970,1256
|
|
20250218,101400,4195648970,11980,12000,12010,11970,4727
|
|
20250218,101300,4139015220,12000,11970,12000,11970,7932
|
|
20250218,101200,4044060300,11960,11970,11970,11950,1670
|
|
20250218,101100,4024090520,11970,11980,11980,11970,2716
|
|
20250218,101000,3991578570,11990,12000,12000,11970,1265
|
|
20250218,100900,3976402320,11970,11970,12000,11970,3373
|
|
20250218,100800,3935971520,11980,11980,12000,11970,1965
|
|
20250218,100700,3912413080,11970,11980,11980,11970,297
|
|
20250218,100600,3908857590,11980,11980,11980,11970,719
|
|
20250218,100500,3900244270,11970,11970,11980,11950,1504
|
|
20250218,100400,3882260170,11980,11980,11990,11960,527
|
|
20250218,100300,3875946910,11980,11990,11990,11980,389
|
|
20250218,100200,3871283920,11990,11950,11990,11930,6244
|
|
20250218,100100,3796618950,11950,11950,11960,11920,8439
|
|
20250218,100000,3695935840,11960,11950,11960,11940,604
|
|
20250218,095900,3688719180,11940,11950,11950,11940,2382
|
|
20250218,095800,3660276900,11950,11950,11960,11940,3459
|
|
20250218,095700,3618941400,11960,11990,11990,11960,5120
|
|
20250218,095600,3557624380,12000,12020,12020,12000,3439
|
|
20250218,095500,3516322530,12020,12040,12040,12020,2193
|
|
20250218,095400,3489937100,12040,12050,12060,12040,4257
|
|
20250218,095300,3438641490,12020,12070,12090,12020,4365
|
|
20250218,095200,3386000960,12080,12090,12100,12080,4345
|
|
20250218,095100,3333443980,12100,12090,12100,12070,22127
|
|
20250218,095000,3065924190,12090,12000,12090,11990,26302
|
|
20250218,094900,2749403500,11990,11950,12000,11950,5864
|
|
20250218,094800,2679095990,11950,11930,11980,11930,5245
|
|
20250218,094700,2616345170,11960,11940,11960,11940,2311
|
|
20250218,094600,2588735940,11940,11890,11940,11890,2726
|
|
20250218,094500,2556249140,11880,11920,11920,11870,1176
|
|
20250218,094400,2542248960,11920,11870,11920,11860,4744
|
|
20250218,094300,2485853230,11860,11850,11870,11850,3090
|
|
20250218,094200,2449199270,11860,11860,11870,11850,2713
|
|
20250218,094100,2417027970,11850,11830,11850,11830,7738
|
|
20250218,094000,2325385370,11830,11850,11850,11830,5017
|
|
20250218,093900,2266016710,11850,11880,11880,11830,13331
|
|
20250218,093800,2108050390,11870,11890,11890,11870,1421
|
|
20250218,093700,2091169650,11890,11890,11890,11880,1373
|
|
20250218,093600,2074856750,11890,11870,11890,11860,1272
|
|
20250218,093500,2059754960,11870,11860,11870,11850,2092
|
|
20250218,093400,2034939690,11860,11870,11870,11860,2240
|
|
20250218,093300,2008369210,11870,11850,11870,11850,3214
|
|
20250218,093200,1970281180,11860,11870,11870,11850,2939
|
|
20250218,093100,1935445990,11860,11860,11870,11860,559
|
|
20250218,093000,1928812220,11860,11850,11870,11850,2673
|
|
20250218,092900,1897131020,11850,11860,11870,11850,3445
|
|
20250218,092800,1856274420,11870,11870,11870,11860,3545
|
|
20250218,092700,1814226580,11860,11880,11880,11860,6265
|
|
20250218,092600,1739866320,11880,11900,11900,11870,10438
|
|
20250218,092500,1615794350,11910,11900,11910,11900,1481
|
|
20250218,092400,1598169100,11900,11930,11940,11900,12852
|
|
20250218,092300,1445093720,11930,11940,11960,11930,1371
|
|
20250218,092200,1428726640,11940,11940,11940,11930,5680
|
|
20250218,092100,1360923690,11940,11960,11970,11940,3630
|
|
20250218,092000,1317543810,11970,11990,11990,11970,482
|
|
20250218,091900,1311766750,11990,11960,12000,11960,3255
|
|
20250218,091800,1272763170,11950,11950,11960,11930,12141
|
|
20250218,091700,1127777140,11950,11980,11990,11950,4378
|
|
20250218,091600,1075396380,11990,11990,11990,11970,1058
|
|
20250218,091500,1062722460,11990,11990,12010,11940,4591
|
|
20250218,091400,1007814340,12010,11970,12010,11960,3803
|
|
20250218,091300,962201040,11970,11980,11980,11970,3479
|
|
20250218,091200,920543430,11980,11970,11980,11950,2405
|
|
20250218,091100,891769490,11960,11950,11960,11950,1315
|
|
20250218,091000,876048350,11960,11940,11970,11940,2286
|
|
20250218,090900,848730650,11970,11950,11980,11930,4430
|
|
20250218,090800,795829400,11950,12010,12040,11940,9064
|
|
20250218,090700,687081710,12010,11940,12020,11940,7231
|
|
20250218,090600,600367920,11940,11930,11960,11910,5261
|
|
20250218,090500,537589350,11900,11920,11940,11900,4452
|
|
20250218,090400,484569730,11920,11920,11950,11910,7401
|
|
20250218,090300,396290830,11910,11950,11950,11910,461
|
|
20250218,090200,390792410,11890,11900,11950,11870,7560
|
|
20250218,090100,300758620,11880,11910,11910,11880,1088
|
|
20250218,090000,287824780,11910,11940,11950,11870,23634
|