714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,205100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,205000,70225500250,48300,48300,48300,48300,0
|
|
20250218,204900,70225500250,48300,48300,48300,48300,0
|
|
20250218,204800,70225500250,48300,48300,48300,48300,0
|
|
20250218,204700,70225500250,48300,48300,48300,48300,0
|
|
20250218,204600,70225500250,48300,48300,48300,48300,0
|
|
20250218,204500,70225500250,48300,48300,48300,48300,0
|
|
20250218,204400,70225500250,48300,48300,48300,48300,0
|
|
20250218,204300,70225500250,48300,48300,48300,48300,0
|
|
20250218,204200,70225500250,48300,48300,48300,48300,0
|
|
20250218,204100,70225500250,48300,48300,48300,48300,0
|
|
20250218,204000,70225500250,48300,48300,48300,48300,0
|
|
20250218,203900,70225500250,48300,48300,48300,48300,0
|
|
20250218,203800,70225500250,48300,48300,48300,48300,0
|
|
20250218,203700,70225500250,48300,48300,48300,48300,0
|
|
20250218,203600,70225500250,48300,48300,48300,48300,0
|
|
20250218,203500,70225500250,48300,48300,48300,48300,0
|
|
20250218,203400,70225500250,48300,48300,48300,48300,0
|
|
20250218,203300,70225500250,48300,48300,48300,48300,0
|
|
20250218,203200,70225500250,48300,48300,48300,48300,0
|
|
20250218,203100,70225500250,48300,48300,48300,48300,0
|
|
20250218,203000,70225500250,48300,48300,48300,48300,0
|
|
20250218,202900,70225500250,48300,48300,48300,48300,0
|
|
20250218,202800,70225500250,48300,48300,48300,48300,0
|
|
20250218,202700,70225500250,48300,48300,48300,48300,0
|
|
20250218,202600,70225500250,48300,48300,48300,48300,0
|
|
20250218,202500,70225500250,48300,48300,48300,48300,0
|
|
20250218,202400,70225500250,48300,48300,48300,48300,0
|
|
20250218,202300,70225500250,48300,48300,48300,48300,0
|
|
20250218,202200,70225500250,48300,48300,48300,48300,0
|
|
20250218,202100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,202000,70225500250,48300,48300,48300,48300,0
|
|
20250218,201900,70225500250,48300,48300,48300,48300,0
|
|
20250218,201800,70225500250,48300,48300,48300,48300,0
|
|
20250218,201700,70225500250,48300,48300,48300,48300,0
|
|
20250218,201600,70225500250,48300,48300,48300,48300,0
|
|
20250218,201500,70225500250,48300,48300,48300,48300,0
|
|
20250218,201400,70225500250,48300,48300,48300,48300,0
|
|
20250218,201300,70225500250,48300,48300,48300,48300,0
|
|
20250218,201200,70225500250,48300,48300,48300,48300,0
|
|
20250218,201100,70225500250,48300,48300,48300,48300,0
|
|
20250218,201000,70225500250,48300,48300,48300,48300,0
|
|
20250218,200900,70225500250,48300,48300,48300,48300,0
|
|
20250218,200800,70225500250,48300,48300,48300,48300,0
|
|
20250218,200700,70225500250,48300,48300,48300,48300,0
|
|
20250218,200600,70225500250,48300,48300,48300,48300,0
|
|
20250218,200500,70225500250,48300,48300,48300,48300,0
|
|
20250218,200400,70225500250,48300,48300,48300,48300,0
|
|
20250218,200300,70225500250,48300,48300,48300,48300,0
|
|
20250218,200200,70225500250,48300,48300,48300,48300,0
|
|
20250218,200100,70225500250,48300,48300,48300,48300,0
|
|
20250218,200000,70225500250,48300,48300,48300,48300,0
|
|
20250218,195900,70225500250,48300,48300,48300,48300,0
|
|
20250218,195800,70225500250,48300,48300,48300,48300,0
|
|
20250218,195700,70225500250,48300,48300,48300,48300,0
|
|
20250218,195600,70225500250,48300,48300,48300,48300,0
|
|
20250218,195500,70225500250,48300,48300,48300,48300,0
|
|
20250218,195400,70225500250,48300,48300,48300,48300,0
|
|
20250218,195300,70225500250,48300,48300,48300,48300,0
|
|
20250218,195200,70225500250,48300,48300,48300,48300,0
|
|
20250218,195100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,195000,70225500250,48300,48300,48300,48300,0
|
|
20250218,194900,70225500250,48300,48300,48300,48300,0
|
|
20250218,194800,70225500250,48300,48300,48300,48300,0
|
|
20250218,194700,70225500250,48300,48300,48300,48300,0
|
|
20250218,194600,70225500250,48300,48300,48300,48300,0
|
|
20250218,194500,70225500250,48300,48300,48300,48300,0
|
|
20250218,194400,70225500250,48300,48300,48300,48300,0
|
|
20250218,194300,70225500250,48300,48300,48300,48300,0
|
|
20250218,194200,70225500250,48300,48300,48300,48300,0
|
|
20250218,194100,70225500250,48300,48300,48300,48300,0
|
|
20250218,194000,70225500250,48300,48300,48300,48300,0
|
|
20250218,193900,70225500250,48300,48300,48300,48300,0
|
|
20250218,193800,70225500250,48300,48300,48300,48300,0
|
|
20250218,193700,70225500250,48300,48300,48300,48300,0
|
|
20250218,193600,70225500250,48300,48300,48300,48300,0
|
|
20250218,193500,70225500250,48300,48300,48300,48300,0
|
|
20250218,193400,70225500250,48300,48300,48300,48300,0
|
|
20250218,193300,70225500250,48300,48300,48300,48300,0
|
|
20250218,193200,70225500250,48300,48300,48300,48300,0
|
|
20250218,193100,70225500250,48300,48300,48300,48300,0
|
|
20250218,193000,70225500250,48300,48300,48300,48300,0
|
|
20250218,192900,70225500250,48300,48300,48300,48300,0
|
|
20250218,192800,70225500250,48300,48300,48300,48300,0
|
|
20250218,192700,70225500250,48300,48300,48300,48300,0
|
|
20250218,192600,70225500250,48300,48300,48300,48300,0
|
|
20250218,192500,70225500250,48300,48300,48300,48300,0
|
|
20250218,192400,70225500250,48300,48300,48300,48300,0
|
|
20250218,192300,70225500250,48300,48300,48300,48300,0
|
|
20250218,192200,70225500250,48300,48300,48300,48300,0
|
|
20250218,192100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,192000,70225500250,48300,48300,48300,48300,0
|
|
20250218,191900,70225500250,48300,48300,48300,48300,0
|
|
20250218,191800,70225500250,48300,48300,48300,48300,0
|
|
20250218,191700,70225500250,48300,48300,48300,48300,0
|
|
20250218,191600,70225500250,48300,48300,48300,48300,0
|
|
20250218,191500,70225500250,48300,48300,48300,48300,0
|
|
20250218,191400,70225500250,48300,48300,48300,48300,0
|
|
20250218,191300,70225500250,48300,48300,48300,48300,0
|
|
20250218,191200,70225500250,48300,48300,48300,48300,0
|
|
20250218,191100,70225500250,48300,48300,48300,48300,0
|
|
20250218,191000,70225500250,48300,48300,48300,48300,0
|
|
20250218,190900,70225500250,48300,48300,48300,48300,0
|
|
20250218,190800,70225500250,48300,48300,48300,48300,0
|
|
20250218,190700,70225500250,48300,48300,48300,48300,0
|
|
20250218,190600,70225500250,48300,48300,48300,48300,0
|
|
20250218,190500,70225500250,48300,48300,48300,48300,0
|
|
20250218,190400,70225500250,48300,48300,48300,48300,0
|
|
20250218,190300,70225500250,48300,48300,48300,48300,0
|
|
20250218,190200,70225500250,48300,48300,48300,48300,0
|
|
20250218,190100,70225500250,48300,48300,48300,48300,0
|
|
20250218,190000,70225500250,48300,48300,48300,48300,0
|
|
20250218,185900,70225500250,48300,48300,48300,48300,0
|
|
20250218,185800,70225500250,48300,48300,48300,48300,0
|
|
20250218,185700,70225500250,48300,48300,48300,48300,0
|
|
20250218,185600,70225500250,48300,48300,48300,48300,0
|
|
20250218,185500,70225500250,48300,48300,48300,48300,0
|
|
20250218,185400,70225500250,48300,48300,48300,48300,0
|
|
20250218,185300,70225500250,48300,48300,48300,48300,0
|
|
20250218,185200,70225500250,48300,48300,48300,48300,0
|
|
20250218,185100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,185000,70225500250,48300,48300,48300,48300,0
|
|
20250218,184900,70225500250,48300,48300,48300,48300,0
|
|
20250218,184800,70225500250,48300,48300,48300,48300,0
|
|
20250218,184700,70225500250,48300,48300,48300,48300,0
|
|
20250218,184600,70225500250,48300,48300,48300,48300,0
|
|
20250218,184500,70225500250,48300,48300,48300,48300,0
|
|
20250218,184400,70225500250,48300,48300,48300,48300,0
|
|
20250218,184300,70225500250,48300,48300,48300,48300,0
|
|
20250218,184200,70225500250,48300,48300,48300,48300,0
|
|
20250218,184100,70225500250,48300,48300,48300,48300,0
|
|
20250218,184000,70225500250,48300,48300,48300,48300,0
|
|
20250218,183900,70225500250,48300,48300,48300,48300,0
|
|
20250218,183800,70225500250,48300,48300,48300,48300,0
|
|
20250218,183700,70225500250,48300,48300,48300,48300,0
|
|
20250218,183600,70225500250,48300,48300,48300,48300,0
|
|
20250218,183500,70225500250,48300,48300,48300,48300,0
|
|
20250218,183400,70225500250,48300,48300,48300,48300,0
|
|
20250218,183300,70225500250,48300,48300,48300,48300,0
|
|
20250218,183200,70225500250,48300,48300,48300,48300,0
|
|
20250218,183100,70225500250,48300,48300,48300,48300,0
|
|
20250218,183000,70225500250,48300,48300,48300,48300,0
|
|
20250218,182900,70225500250,48300,48300,48300,48300,0
|
|
20250218,182800,70225500250,48300,48300,48300,48300,0
|
|
20250218,182700,70225500250,48300,48300,48300,48300,0
|
|
20250218,182600,70225500250,48300,48300,48300,48300,0
|
|
20250218,182500,70225500250,48300,48300,48300,48300,0
|
|
20250218,182400,70225500250,48300,48300,48300,48300,0
|
|
20250218,182300,70225500250,48300,48300,48300,48300,0
|
|
20250218,182200,70225500250,48300,48300,48300,48300,0
|
|
20250218,182100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,182000,70225500250,48300,48300,48300,48300,0
|
|
20250218,181900,70225500250,48300,48300,48300,48300,0
|
|
20250218,181800,70225500250,48300,48300,48300,48300,0
|
|
20250218,181700,70225500250,48300,48300,48300,48300,0
|
|
20250218,181600,70225500250,48300,48300,48300,48300,0
|
|
20250218,181500,70225500250,48300,48300,48300,48300,0
|
|
20250218,181400,70225500250,48300,48300,48300,48300,0
|
|
20250218,181300,70225500250,48300,48300,48300,48300,0
|
|
20250218,181200,70225500250,48300,48300,48300,48300,0
|
|
20250218,181100,70225500250,48300,48300,48300,48300,0
|
|
20250218,181000,70225500250,48300,48300,48300,48300,0
|
|
20250218,180900,70225500250,48300,48300,48300,48300,0
|
|
20250218,180800,70225500250,48300,48300,48300,48300,0
|
|
20250218,180700,70225500250,48300,48300,48300,48300,0
|
|
20250218,180600,70225500250,48300,48300,48300,48300,0
|
|
20250218,180500,70225500250,48300,48300,48300,48300,0
|
|
20250218,180400,70225500250,48300,48300,48300,48300,0
|
|
20250218,180300,70225500250,48300,48300,48300,48300,0
|
|
20250218,180200,70225500250,48300,48300,48300,48300,0
|
|
20250218,180100,70225500250,48300,48300,48300,48300,0
|
|
20250218,180000,70225500250,48300,48300,48300,48300,0
|
|
20250218,175900,70225500250,48300,48300,48300,48300,0
|
|
20250218,175800,70225500250,48300,48300,48300,48300,0
|
|
20250218,175700,70225500250,48300,48300,48300,48300,0
|
|
20250218,175600,70225500250,48300,48300,48300,48300,0
|
|
20250218,175500,70225500250,48300,48300,48300,48300,0
|
|
20250218,175400,70225500250,48300,48300,48300,48300,0
|
|
20250218,175300,70225500250,48300,48300,48300,48300,0
|
|
20250218,175200,70225500250,48300,48300,48300,48300,0
|
|
20250218,175100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,175000,70225500250,48300,48300,48300,48300,0
|
|
20250218,174900,70225500250,48300,48300,48300,48300,0
|
|
20250218,174800,70225500250,48300,48300,48300,48300,0
|
|
20250218,174700,70225500250,48300,48300,48300,48300,0
|
|
20250218,174600,70225500250,48300,48300,48300,48300,0
|
|
20250218,174500,70225500250,48300,48300,48300,48300,0
|
|
20250218,174400,70225500250,48300,48300,48300,48300,0
|
|
20250218,174300,70225500250,48300,48300,48300,48300,0
|
|
20250218,174200,70225500250,48300,48300,48300,48300,0
|
|
20250218,174100,70225500250,48300,48300,48300,48300,0
|
|
20250218,174000,70225500250,48300,48300,48300,48300,0
|
|
20250218,173900,70225500250,48300,48300,48300,48300,0
|
|
20250218,173800,70225500250,48300,48300,48300,48300,0
|
|
20250218,173700,70225500250,48300,48300,48300,48300,0
|
|
20250218,173600,70225500250,48300,48300,48300,48300,0
|
|
20250218,173500,70225500250,48300,48300,48300,48300,0
|
|
20250218,173400,70225500250,48300,48300,48300,48300,0
|
|
20250218,173300,70225500250,48300,48300,48300,48300,0
|
|
20250218,173200,70225500250,48300,48300,48300,48300,0
|
|
20250218,173100,70225500250,48300,48300,48300,48300,0
|
|
20250218,173000,70225500250,48300,48300,48300,48300,0
|
|
20250218,172900,70225500250,48300,48300,48300,48300,0
|
|
20250218,172800,70225500250,48300,48300,48300,48300,0
|
|
20250218,172700,70225500250,48300,48300,48300,48300,0
|
|
20250218,172600,70225500250,48300,48300,48300,48300,0
|
|
20250218,172500,70225500250,48300,48300,48300,48300,0
|
|
20250218,172400,70225500250,48300,48300,48300,48300,0
|
|
20250218,172300,70225500250,48300,48300,48300,48300,0
|
|
20250218,172200,70225500250,48300,48300,48300,48300,0
|
|
20250218,172100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,172000,70225500250,48300,48300,48300,48300,0
|
|
20250218,171900,70225500250,48300,48300,48300,48300,0
|
|
20250218,171800,70225500250,48300,48300,48300,48300,0
|
|
20250218,171700,70225500250,48300,48300,48300,48300,0
|
|
20250218,171600,70225500250,48300,48300,48300,48300,0
|
|
20250218,171500,70225500250,48300,48300,48300,48300,0
|
|
20250218,171400,70225500250,48300,48300,48300,48300,0
|
|
20250218,171300,70225500250,48300,48300,48300,48300,0
|
|
20250218,171200,70225500250,48300,48300,48300,48300,0
|
|
20250218,171100,70225500250,48300,48300,48300,48300,0
|
|
20250218,171000,70225500250,48300,48300,48300,48300,0
|
|
20250218,170900,70225500250,48300,48300,48300,48300,0
|
|
20250218,170800,70225500250,48300,48300,48300,48300,0
|
|
20250218,170700,70225500250,48300,48300,48300,48300,0
|
|
20250218,170600,70225500250,48300,48300,48300,48300,0
|
|
20250218,170500,70225500250,48300,48300,48300,48300,0
|
|
20250218,170400,70225500250,48300,48300,48300,48300,0
|
|
20250218,170300,70225500250,48300,48300,48300,48300,0
|
|
20250218,170200,70225500250,48300,48300,48300,48300,0
|
|
20250218,170100,70225500250,48300,48300,48300,48300,0
|
|
20250218,170000,70225500250,48300,48300,48300,48300,0
|
|
20250218,165900,70225500250,48300,48300,48300,48300,0
|
|
20250218,165800,70225500250,48300,48300,48300,48300,0
|
|
20250218,165700,70225500250,48300,48300,48300,48300,0
|
|
20250218,165600,70225500250,48300,48300,48300,48300,0
|
|
20250218,165500,70225500250,48300,48300,48300,48300,0
|
|
20250218,165400,70225500250,48300,48300,48300,48300,0
|
|
20250218,165300,70225500250,48300,48300,48300,48300,0
|
|
20250218,165200,70225500250,48300,48300,48300,48300,0
|
|
20250218,165100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,165000,70225500250,48300,48300,48300,48300,0
|
|
20250218,164900,70225500250,48300,48300,48300,48300,0
|
|
20250218,164800,70225500250,48300,48300,48300,48300,0
|
|
20250218,164700,70225500250,48300,48300,48300,48300,0
|
|
20250218,164600,70225500250,48300,48300,48300,48300,0
|
|
20250218,164500,70225500250,48300,48300,48300,48300,0
|
|
20250218,164400,70225500250,48300,48300,48300,48300,0
|
|
20250218,164300,70225500250,48300,48300,48300,48300,0
|
|
20250218,164200,70225500250,48300,48300,48300,48300,0
|
|
20250218,164100,70225500250,48300,48300,48300,48300,0
|
|
20250218,164000,70225500250,48300,48300,48300,48300,0
|
|
20250218,163900,70225500250,48300,48300,48300,48300,0
|
|
20250218,163800,70225500250,48300,48300,48300,48300,0
|
|
20250218,163700,70225500250,48300,48300,48300,48300,0
|
|
20250218,163600,70225500250,48300,48300,48300,48300,0
|
|
20250218,163500,70225500250,48300,48300,48300,48300,0
|
|
20250218,163400,70225500250,48300,48300,48300,48300,0
|
|
20250218,163300,70225500250,48300,48300,48300,48300,0
|
|
20250218,163200,70225500250,48300,48300,48300,48300,0
|
|
20250218,163100,70225500250,48300,48300,48300,48300,0
|
|
20250218,163000,70225500250,48300,48300,48300,48300,0
|
|
20250218,162900,70225500250,48300,48300,48300,48300,0
|
|
20250218,162800,70225500250,48300,48300,48300,48300,0
|
|
20250218,162700,70225500250,48300,48300,48300,48300,0
|
|
20250218,162600,70225500250,48300,48300,48300,48300,0
|
|
20250218,162500,70225500250,48300,48300,48300,48300,0
|
|
20250218,162400,70225500250,48300,48300,48300,48300,0
|
|
20250218,162300,70225500250,48300,48300,48300,48300,0
|
|
20250218,162200,70225500250,48300,48300,48300,48300,0
|
|
20250218,162100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,162000,70225500250,48300,48300,48300,48300,0
|
|
20250218,161900,70225500250,48300,48300,48300,48300,0
|
|
20250218,161800,70225500250,48300,48300,48300,48300,0
|
|
20250218,161700,70225500250,48300,48300,48300,48300,0
|
|
20250218,161600,70225500250,48300,48300,48300,48300,0
|
|
20250218,161500,70225500250,48300,48300,48300,48300,0
|
|
20250218,161400,70225500250,48300,48300,48300,48300,0
|
|
20250218,161300,70225500250,48300,48300,48300,48300,0
|
|
20250218,161200,70225500250,48300,48300,48300,48300,0
|
|
20250218,161100,70225500250,48300,48300,48300,48300,0
|
|
20250218,161000,70225500250,48300,48300,48300,48300,0
|
|
20250218,160900,70225500250,48300,48300,48300,48300,0
|
|
20250218,160800,70225500250,48300,48300,48300,48300,0
|
|
20250218,160700,70225500250,48300,48300,48300,48300,0
|
|
20250218,160600,70225500250,48300,48300,48300,48300,0
|
|
20250218,160500,70225500250,48300,48300,48300,48300,0
|
|
20250218,160400,70225500250,48300,48300,48300,48300,0
|
|
20250218,160300,70225500250,48300,48300,48300,48300,0
|
|
20250218,160200,70225500250,48300,48300,48300,48300,0
|
|
20250218,160100,70225500250,48300,48300,48300,48300,0
|
|
20250218,160000,70225500250,48300,48300,48300,48300,0
|
|
20250218,155900,70225500250,48300,48300,48300,48300,0
|
|
20250218,155800,70225500250,48300,48300,48300,48300,0
|
|
20250218,155700,70225500250,48300,48300,48300,48300,0
|
|
20250218,155600,70225500250,48300,48300,48300,48300,0
|
|
20250218,155500,70225500250,48300,48300,48300,48300,0
|
|
20250218,155400,70225500250,48300,48300,48300,48300,0
|
|
20250218,155300,70225500250,48300,48300,48300,48300,0
|
|
20250218,155200,70225500250,48300,48300,48300,48300,0
|
|
20250218,155100,70225500250,48300,48300,48300,48300,15787
|
|
20250218,155000,70225500250,48300,48300,48300,48300,0
|
|
20250218,154900,70225500250,48300,48300,48300,48300,0
|
|
20250218,154800,70225500250,48300,48300,48300,48300,0
|
|
20250218,154700,70225500250,48300,48300,48300,48300,0
|
|
20250218,154600,70225500250,48300,48300,48300,48300,0
|
|
20250218,154500,70225500250,48300,48300,48300,48300,0
|
|
20250218,154400,70225500250,48300,48300,48300,48300,0
|
|
20250218,154300,70225500250,48300,48300,48300,48300,0
|
|
20250218,154200,70225500250,48300,48300,48300,48300,0
|
|
20250218,154100,70225500250,48300,48300,48300,48300,0
|
|
20250218,154000,70225500250,48300,48300,48300,48300,0
|
|
20250218,153900,70225500250,48300,48300,48300,48300,0
|
|
20250218,153800,70225500250,48300,48300,48300,48300,0
|
|
20250218,153700,70225500250,48300,48300,48300,48300,0
|
|
20250218,153600,70225500250,48300,48300,48300,48300,0
|
|
20250218,153500,70225500250,48300,48300,48300,48300,0
|
|
20250218,153400,70225500250,48300,48300,48300,48300,0
|
|
20250218,153300,70225500250,48300,48300,48300,48300,0
|
|
20250218,153200,70225500250,48300,48300,48300,48300,0
|
|
20250218,153100,70225500250,48300,48300,48300,48300,0
|
|
20250218,153000,70225500250,48300,48300,48300,48300,15787
|
|
20250218,152900,69462988150,48300,48300,48300,48300,0
|
|
20250218,152800,69462988150,48300,48300,48300,48300,0
|
|
20250218,152700,69462988150,48300,48300,48300,48300,0
|
|
20250218,152600,69462988150,48300,48300,48300,48300,0
|
|
20250218,152500,69462988150,48300,48300,48300,48300,0
|
|
20250218,152400,69462988150,48300,48300,48300,48300,0
|
|
20250218,152300,69462988150,48300,48300,48300,48300,0
|
|
20250218,152200,69462988150,48300,48300,48300,48300,0
|
|
20250218,152100,69462988150,48300,48300,48300,48300,0
|
|
20250218,152000,69462988150,48300,48300,48300,48300,0
|
|
20250218,151900,69462988150,48300,48350,48400,48250,4016
|
|
20250218,151800,69268990300,48300,48450,48450,48300,1724
|
|
20250218,151700,69185644150,48400,48350,48450,48350,2076
|
|
20250218,151600,69085165850,48350,48650,48650,48300,2866
|
|
20250218,151500,68946199300,48650,48300,48650,48300,4034
|
|
20250218,151400,68750730100,48300,48300,48350,48150,4351
|
|
20250218,151300,68540802300,48250,48300,48300,48250,1199
|
|
20250218,151200,68482944500,48300,48400,48400,48200,1550
|
|
20250218,151100,68408053150,48400,48350,48400,48350,1287
|
|
20250218,151000,68345804950,48350,48450,48450,48150,4789
|
|
20250218,150900,68114828650,48450,48150,48450,48100,3244
|
|
20250218,150800,67958377100,48150,48150,48150,48100,2612
|
|
20250218,150700,67832705900,48100,48200,48250,48100,2231
|
|
20250218,150600,67725246900,48100,48200,48200,48050,7602
|
|
20250218,150500,67359365550,48200,48200,48250,48150,3874
|
|
20250218,150400,67172708500,48200,48250,48350,48200,2619
|
|
20250218,150300,67046382300,48250,48350,48350,48200,3234
|
|
20250218,150200,66890231350,48300,48450,48500,48300,6911
|
|
20250218,150100,66555832350,48450,48550,48600,48450,2459
|
|
20250218,150000,66436582250,48550,48600,48700,48500,1513
|
|
20250218,145900,66363033550,48600,48550,48600,48500,552
|
|
20250218,145800,66336250500,48500,48650,48700,48400,1244
|
|
20250218,145700,66275843100,48650,48650,48750,48500,2011
|
|
20250218,145600,66178099800,48700,48450,48750,48450,1712
|
|
20250218,145500,66094923350,48450,48550,48550,48250,6326
|
|
20250218,145400,65788866850,48500,48600,48650,48400,6807
|
|
20250218,145300,65458675000,48600,48800,48800,48550,4628
|
|
20250218,145200,65233636750,48800,49200,49250,48800,4156
|
|
20250218,145100,65030141500,49200,48900,49200,48850,2888
|
|
20250218,145000,64888903600,48850,49100,49100,48800,6695
|
|
20250218,144900,64561316150,49050,49450,49450,49050,4124
|
|
20250218,144800,64358343600,49450,49600,49600,49200,10588
|
|
20250218,144700,63834437850,49600,49400,49600,49300,10787
|
|
20250218,144600,63300690700,49450,49250,49450,49050,2579
|
|
20250218,144500,63173551900,49200,49550,49550,49000,11376
|
|
20250218,144400,62612147900,49600,49300,49600,49250,13059
|
|
20250218,144300,61966307900,49250,49400,49550,49200,24829
|
|
20250218,144200,60738774050,49400,49000,49400,48900,14312
|
|
20250218,144100,60035155900,49000,48650,49050,48600,7056
|
|
20250218,144000,59690303100,48650,48700,48700,48500,1322
|
|
20250218,143900,59626079150,48700,48700,48750,48550,2435
|
|
20250218,143800,59507689300,48700,48850,48900,48600,5224
|
|
20250218,143700,59253443250,48750,48650,49000,48600,7152
|
|
20250218,143600,58904234000,48750,48750,48750,48550,4072
|
|
20250218,143500,58706100950,48700,48750,48800,48650,3548
|
|
20250218,143400,58533219250,48750,48700,48750,48400,9084
|
|
20250218,143300,58092101300,48700,49200,49200,48700,10056
|
|
20250218,143200,57600048950,49200,48600,49200,48600,12031
|
|
20250218,143100,57011382800,48650,48350,48650,48350,6580
|
|
20250218,143000,56692259450,48400,48300,48400,48200,1818
|
|
20250218,142900,56604430300,48300,48200,48400,48100,4420
|
|
20250218,142800,56390988450,48200,48250,48250,48050,1964
|
|
20250218,142700,56296424800,48250,48150,48250,48050,4786
|
|
20250218,142600,56065877900,48100,48100,48100,48000,847
|
|
20250218,142500,56025181400,48050,48050,48150,48050,843
|
|
20250218,142400,55984641350,48100,48050,48100,48000,1338
|
|
20250218,142300,55920311100,48050,48000,48050,48000,1168
|
|
20250218,142200,55864229100,48050,48050,48100,48000,845
|
|
20250218,142100,55823636150,48100,48050,48100,48000,457
|
|
20250218,142000,55801665750,48000,48100,48150,47950,2508
|
|
20250218,141900,55681279950,48100,48150,48150,48100,841
|
|
20250218,141800,55640825650,48150,48100,48150,48050,914
|
|
20250218,141700,55596850100,48100,48100,48150,48100,1196
|
|
20250218,141600,55539312500,48050,48200,48200,48050,962
|
|
20250218,141500,55493074900,48200,48100,48200,48000,1623
|
|
20250218,141400,55415080550,48050,48150,48150,48000,485
|
|
20250218,141300,55391790550,48100,48150,48150,48000,2629
|
|
20250218,141200,55265481100,48150,48150,48200,48050,917
|
|
20250218,141100,55221368050,48050,48150,48200,48050,638
|
|
20250218,141000,55190654500,48150,48100,48150,48050,1099
|
|
20250218,140900,55137769300,48100,48050,48100,48000,1088
|
|
20250218,140800,55085478100,48000,48000,48050,47950,1430
|
|
20250218,140700,55016842000,48000,48150,48150,48000,722
|
|
20250218,140600,54982165250,48150,48000,48150,47900,3345
|
|
20250218,140500,54821577650,48050,48050,48050,48000,1949
|
|
20250218,140400,54727957250,48000,48100,48100,48000,695
|
|
20250218,140300,54694549950,48000,48150,48150,48000,3080
|
|
20250218,140200,54546552100,48150,48150,48200,48050,1487
|
|
20250218,140100,54474998850,48150,48250,48350,48150,7314
|
|
20250218,140000,54122049150,48250,48450,48500,48200,7305
|
|
20250218,135900,53768360200,48400,48150,48500,48150,7521
|
|
20250218,135800,53404697750,48200,48100,48200,48050,1079
|
|
20250218,135700,53352728300,48200,48150,48200,48050,1282
|
|
20250218,135600,53291062100,48150,48150,48200,48100,802
|
|
20250218,135500,53252435600,48150,47950,48200,47950,5886
|
|
20250218,135400,52968947350,47950,47900,47950,47850,1094
|
|
20250218,135300,52916544200,47900,47850,48000,47800,1382
|
|
20250218,135200,52850427600,47850,47950,48000,47750,4747
|
|
20250218,135100,52623319050,47950,48000,48050,47900,1119
|
|
20250218,135000,52569620150,48050,48000,48050,48000,228
|
|
20250218,134900,52558674900,48000,47900,48100,47900,1418
|
|
20250218,134800,52490523600,47900,47950,48050,47900,481
|
|
20250218,134700,52467451350,48000,47850,48000,47850,1233
|
|
20250218,134600,52408429600,47850,48050,48050,47800,2076
|
|
20250218,134500,52309042000,48050,47700,48050,47700,666
|
|
20250218,134400,52277147400,47750,47800,47800,47650,1496
|
|
20250218,134300,52205788650,47700,48000,48050,47700,5974
|
|
20250218,134200,51919719650,48050,48150,48150,48000,1954
|
|
20250218,134100,51825839350,48150,48350,48350,48150,1702
|
|
20250218,134000,51743727400,48350,48350,48400,48300,1403
|
|
20250218,133900,51675899900,48350,48300,48350,48300,1092
|
|
20250218,133800,51623142650,48300,48250,48300,48200,1621
|
|
20250218,133700,51544896400,48250,48200,48250,48200,1063
|
|
20250218,133600,51493631400,48200,48200,48250,48150,1040
|
|
20250218,133500,51443503100,48200,48150,48250,48100,322
|
|
20250218,133400,51427984300,48150,48200,48250,48100,1082
|
|
20250218,133300,51375822150,48200,48050,48200,48050,865
|
|
20250218,133200,51334208800,48050,48000,48100,48000,639
|
|
20250218,133100,51303506650,48050,48050,48050,47950,2665
|
|
20250218,133000,51175569450,48050,48150,48250,48000,2472
|
|
20250218,132900,51056741850,48200,48200,48200,48150,710
|
|
20250218,132800,51022545300,48200,48100,48200,48050,4042
|
|
20250218,132700,50827891850,48150,48150,48150,48100,1235
|
|
20250218,132600,50768457550,48100,48100,48150,48100,716
|
|
20250218,132500,50733995600,48100,48100,48150,48050,1219
|
|
20250218,132400,50675403700,48100,48100,48200,48100,965
|
|
20250218,132300,50628957900,48150,48100,48150,48000,1094
|
|
20250218,132200,50576389150,48100,48100,48200,48050,1052
|
|
20250218,132100,50525788600,48100,48050,48150,48050,920
|
|
20250218,132000,50481546100,48050,48050,48150,48050,633
|
|
20250218,131900,50451118250,48050,48200,48200,48000,3652
|
|
20250218,131800,50275393200,48200,48250,48300,48150,903
|
|
20250218,131700,50231849950,48200,48150,48250,48150,1407
|
|
20250218,131600,50164076200,48150,48150,48200,48150,1954
|
|
20250218,131500,50069983250,48200,48150,48350,48150,1996
|
|
20250218,131400,49973741050,48200,48300,48450,48150,3107
|
|
20250218,131300,49823865050,48300,48700,48750,48300,4926
|
|
20250218,131200,49584530250,48750,48750,48850,48650,2618
|
|
20250218,131100,49456854050,48800,48800,49000,48700,10403
|
|
20250218,131000,48948262700,48800,48750,48850,48700,2944
|
|
20250218,130900,48804633450,48750,48650,48750,48600,3020
|
|
20250218,130800,48657647350,48650,48600,48650,48450,4821
|
|
20250218,130700,48423414850,48550,48600,48600,48450,1977
|
|
20250218,130600,48327425400,48600,48650,48650,48400,4255
|
|
20250218,130500,48120835900,48600,48450,48650,48400,2581
|
|
20250218,130400,47995597850,48500,48550,48650,48500,3962
|
|
20250218,130300,47803166950,48550,48200,48600,48200,6849
|
|
20250218,130200,47471247400,48250,48250,48300,48150,1732
|
|
20250218,130100,47387676100,48250,48250,48250,48150,1502
|
|
20250218,130000,47315261550,48250,48150,48250,48150,431
|
|
20250218,125900,47294489100,48100,48000,48200,47950,366
|
|
20250218,125800,47276860150,48000,48100,48200,48000,2738
|
|
20250218,125700,47145235850,48100,48050,48100,48050,333
|
|
20250218,125600,47129226250,48050,48000,48150,48000,660
|
|
20250218,125500,47097476350,48050,48100,48150,48000,750
|
|
20250218,125400,47061408400,48100,48100,48100,48050,1506
|
|
20250218,125300,46988975100,48100,48100,48150,48050,643
|
|
20250218,125200,46958037100,48150,48250,48250,48000,3921
|
|
20250218,125100,46769463300,48200,48250,48250,48100,2418
|
|
20250218,125000,46652936950,48250,48200,48250,48150,3018
|
|
20250218,124900,46507424500,48200,47900,48200,47900,3702
|
|
20250218,124800,46329634100,47900,47800,47900,47800,498
|
|
20250218,124700,46305781750,47800,47750,47900,47750,395
|
|
20250218,124600,46286903700,47750,47700,47750,47700,188
|
|
20250218,124500,46277927150,47700,47750,47750,47650,329
|
|
20250218,124400,46262233300,47700,47650,47750,47650,673
|
|
20250218,124300,46230138850,47650,47650,47700,47650,525
|
|
20250218,124200,46205115100,47650,47700,47700,47650,273
|
|
20250218,124100,46192100300,47650,47750,47750,47650,825
|
|
20250218,124000,46152746150,47750,47750,47750,47700,285
|
|
20250218,123900,46139149950,47700,47750,47750,47700,368
|
|
20250218,123800,46121588650,47700,47700,47750,47700,198
|
|
20250218,123700,46112141100,47700,47800,47800,47650,143
|
|
20250218,123600,46105318150,47900,47800,47900,47700,252
|
|
20250218,123500,46093274100,47800,47950,48000,47800,862
|
|
20250218,123400,46051997700,48000,47950,48000,47850,501
|
|
20250218,123300,46027971450,47850,48000,48000,47850,851
|
|
20250218,123200,45987150150,48000,48050,48050,47900,597
|
|
20250218,123100,45958507650,48000,48050,48050,47950,1050
|
|
20250218,123000,45908075100,48050,47850,48050,47850,2338
|
|
20250218,122900,45795854500,47900,47500,47900,47500,1785
|
|
20250218,122800,45710577450,47500,47600,47600,47500,305
|
|
20250218,122700,45696077450,47600,47600,47600,47550,218
|
|
20250218,122600,45685711000,47600,47700,47800,47400,1267
|
|
20250218,122500,45625497800,47700,47650,47700,47550,745
|
|
20250218,122400,45589977000,47700,47700,47700,47700,306
|
|
20250218,122300,45575380800,47750,47500,47750,47500,3570
|
|
20250218,122200,45405420750,47500,47500,47550,47400,716
|
|
20250218,122100,45371414050,47550,47550,47550,47550,1085
|
|
20250218,122000,45319822300,47600,47450,47600,47350,3192
|
|
20250218,121900,45168421900,47550,47500,47550,47350,364
|
|
20250218,121800,45151122000,47500,47350,47500,47300,1378
|
|
20250218,121700,45085817250,47350,47400,47450,47300,476
|
|
20250218,121600,45063278600,47450,47450,47450,47450,104
|
|
20250218,121500,45058343800,47450,47450,47500,47350,368
|
|
20250218,121400,45040891300,47500,47400,47500,47400,146
|
|
20250218,121300,45033965900,47400,47550,47550,47400,1859
|
|
20250218,121200,44945826400,47550,47600,47600,47550,1417
|
|
20250218,121100,44878403900,47600,47300,47600,47300,2061
|
|
20250218,121000,44780726200,47300,47300,47300,47250,1534
|
|
20250218,120900,44708218550,47300,47450,47450,47250,4435
|
|
20250218,120800,44498165000,47450,47550,47550,47400,2477
|
|
20250218,120700,44380619250,47450,47650,47650,47450,1875
|
|
20250218,120600,44291530300,47650,47600,47650,47550,743
|
|
20250218,120500,44256171450,47600,47550,47650,47550,199
|
|
20250218,120400,44246699250,47550,47750,47750,47550,338
|
|
20250218,120300,44230605500,47750,47700,47800,47500,3037
|
|
20250218,120200,44086153400,47750,47700,47750,47650,261
|
|
20250218,120100,44073704450,47700,47800,47800,47700,391
|
|
20250218,120000,44055042200,47800,47750,47800,47750,357
|
|
20250218,115900,44037986250,47800,47750,47800,47750,674
|
|
20250218,115800,44005788150,47750,47750,47750,47550,1020
|
|
20250218,115700,43957142000,47750,47800,47800,47650,602
|
|
20250218,115600,43928414800,47800,47800,47850,47750,596
|
|
20250218,115500,43899923700,47850,47900,47900,47800,384
|
|
20250218,115400,43881540200,47950,48000,48000,47900,1348
|
|
20250218,115300,43816864600,48000,47850,48000,47800,1174
|
|
20250218,115200,43760622050,47850,47600,47850,47600,2038
|
|
20250218,115100,43663427900,47600,47650,47650,47550,684
|
|
20250218,115000,43630867550,47650,47650,47700,47600,793
|
|
20250218,114900,43593087550,47650,47700,47700,47600,491
|
|
20250218,114800,43569684850,47700,47650,47700,47600,358
|
|
20250218,114700,43552626600,47650,47600,47650,47550,384
|
|
20250218,114600,43534353300,47600,47550,47650,47550,864
|
|
20250218,114500,43493233250,47600,47550,47600,47550,422
|
|
20250218,114400,43473159050,47600,47500,47600,47450,392
|
|
20250218,114300,43454523050,47450,47400,47450,47400,616
|
|
20250218,114200,43425311700,47450,47350,47450,47300,512
|
|
20250218,114100,43401061000,47350,47350,47350,47300,1009
|
|
20250218,114000,43353321750,47350,47550,47550,47300,2546
|
|
20250218,113900,43232603600,47550,47500,47550,47450,256
|
|
20250218,113800,43220442250,47500,47550,47600,47450,949
|
|
20250218,113700,43175385750,47600,47650,47650,47500,2075
|
|
20250218,113600,43076754850,47650,47900,47900,47650,1284
|
|
20250218,113500,43015403550,47900,47800,47900,47700,667
|
|
20250218,113400,42983482300,47700,47700,47850,47550,1080
|
|
20250218,113300,42932020250,47700,47700,47850,47650,777
|
|
20250218,113200,42894949050,47750,47750,47850,47650,571
|
|
20250218,113100,42867666950,47700,47800,47800,47650,674
|
|
20250218,113000,42835501400,47800,47750,47800,47700,580
|
|
20250218,112900,42807803550,47750,47800,47850,47750,742
|
|
20250218,112800,42772354050,47800,47650,47800,47650,439
|
|
20250218,112700,42751404950,47650,47550,47800,47550,429
|
|
20250218,112600,42730958450,47500,47600,47800,47500,1460
|
|
20250218,112500,42661424700,47800,47850,47850,47600,2112
|
|
20250218,112400,42560784250,47850,47850,47900,47800,629
|
|
20250218,112300,42530686300,47800,48000,48000,47750,1378
|
|
20250218,112200,42464702700,48000,47950,48000,47950,1175
|
|
20250218,112100,42408337900,47950,47850,47950,47750,1705
|
|
20250218,112000,42326682150,47850,47800,47950,47650,838
|
|
20250218,111900,42286671400,47600,47900,47950,47600,1818
|
|
20250218,111800,42199660000,47900,47650,47900,47600,3018
|
|
20250218,111700,42055483800,47600,47650,47650,47600,379
|
|
20250218,111600,42037435250,47650,47600,47700,47600,800
|
|
20250218,111500,41999297750,47600,47700,47700,47500,567
|
|
20250218,111400,41972315950,47500,47650,47700,47500,1096
|
|
20250218,111300,41920153800,47600,47700,47750,47600,736
|
|
20250218,111200,41885098600,47700,47750,47800,47650,1568
|
|
20250218,111100,41810261200,47750,47850,47900,47750,886
|
|
20250218,111000,41767904350,47900,47900,47950,47850,1924
|
|
20250218,110900,41675779900,47900,47850,47900,47800,475
|
|
20250218,110800,41653047300,47850,47850,47900,47800,950
|
|
20250218,110700,41607581150,47850,47750,47850,47750,1276
|
|
20250218,110600,41546587800,47800,47650,47800,47600,952
|
|
20250218,110500,41501170850,47650,47600,47650,47550,753
|
|
20250218,110400,41465327350,47600,47750,47800,47600,1647
|
|
20250218,110300,41386811700,47800,47600,47800,47600,2587
|
|
20250218,110200,41263428700,47650,47400,47650,47400,2142
|
|
20250218,110100,41161535300,47400,47450,47450,47300,700
|
|
20250218,110000,41128354450,47450,47300,47450,47250,862
|
|
20250218,105900,41087487100,47300,47300,47400,47250,1200
|
|
20250218,105800,41030709100,47300,47250,47350,47200,1219
|
|
20250218,105700,40973082450,47300,47150,47300,47150,1996
|
|
20250218,105600,40878900500,47150,47150,47200,47150,2037
|
|
20250218,105500,40782845900,47150,47200,47250,47100,1245
|
|
20250218,105400,40724104400,47250,47100,47350,47100,1631
|
|
20250218,105300,40647149550,47100,47150,47250,47100,2304
|
|
20250218,105200,40538583700,47150,47150,47250,47100,2085
|
|
20250218,105100,40440292800,47200,47300,47350,47200,1845
|
|
20250218,105000,40353157600,47350,47200,47400,47200,1142
|
|
20250218,104900,40299149150,47250,47350,47400,47200,1194
|
|
20250218,104800,40242678800,47350,47350,47400,47200,1056
|
|
20250218,104700,40192704400,47400,47200,47400,47150,1942
|
|
20250218,104600,40101023300,47200,47150,47200,47050,1651
|
|
20250218,104500,40023185900,47050,47150,47200,47050,5838
|
|
20250218,104400,39748219300,47200,47250,47300,47150,3836
|
|
20250218,104300,39567084400,47250,47300,47400,47250,1933
|
|
20250218,104200,39475673850,47250,47300,47400,47200,2832
|
|
20250218,104100,39341843450,47250,47500,47500,47200,8040
|
|
20250218,104000,38960999200,47500,47550,47600,47500,876
|
|
20250218,103900,38919362850,47550,47400,47950,47350,2470
|
|
20250218,103800,38801805150,47350,47400,47700,47350,3900
|
|
20250218,103700,38616655650,47400,47650,47650,47350,6638
|
|
20250218,103600,38301568800,47600,47750,47900,47600,3557
|
|
20250218,103500,38132014250,47750,47800,47850,47750,1121
|
|
20250218,103400,38078455750,47750,47700,47800,47650,2401
|
|
20250218,103300,37963932900,47700,47850,47900,47700,2692
|
|
20250218,103200,37835283250,47800,47800,48000,47800,1164
|
|
20250218,103100,37779588850,47850,48200,48250,47800,4333
|
|
20250218,103000,37571581200,48200,48100,48250,48050,1730
|
|
20250218,102900,37488324150,48100,47900,48100,47900,1128
|
|
20250218,102800,37434243300,47900,47800,47900,47800,1578
|
|
20250218,102700,37358717800,47800,47800,47950,47750,2142
|
|
20250218,102600,37256310250,47750,47800,47900,47700,1577
|
|
20250218,102500,37180984950,47800,48200,48250,47750,2510
|
|
20250218,102400,37060452850,48250,48300,48400,48150,2567
|
|
20250218,102300,36936621250,48300,48350,48500,48250,4719
|
|
20250218,102200,36708298650,48350,48200,48350,48200,1964
|
|
20250218,102100,36613557050,48200,48150,48250,48150,1104
|
|
20250218,102000,36560352600,48150,48100,48250,48000,1815
|
|
20250218,101900,36472988000,48100,48050,48150,48000,2779
|
|
20250218,101800,36339316150,48100,47700,48100,47600,2412
|
|
20250218,101700,36223765250,47700,47700,47700,47500,1720
|
|
20250218,101600,36141859600,47700,47450,47800,47400,4444
|
|
20250218,101500,35930239550,47350,47800,47850,47350,10809
|
|
20250218,101400,35415827950,47850,47850,47900,47800,1219
|
|
20250218,101300,35357504800,47850,47900,47900,47800,2418
|
|
20250218,101200,35241824300,47900,48050,48050,47900,2663
|
|
20250218,101100,35114103250,48000,48000,48150,47850,1814
|
|
20250218,101000,35027056050,48050,48000,48100,47800,5229
|
|
20250218,100900,34776664800,47900,47900,48000,47850,2964
|
|
20250218,100800,34634654250,47950,48050,48200,47900,4412
|
|
20250218,100700,34422678550,48200,48000,48200,47850,8956
|
|
20250218,100600,33993175200,48000,48500,48500,48000,8670
|
|
20250218,100500,33575656050,48500,48300,48500,48250,4426
|
|
20250218,100400,33361819000,48250,48750,48800,48250,8750
|
|
20250218,100300,32937503100,48750,48900,48950,48700,3281
|
|
20250218,100200,32777235200,48850,48650,49000,48500,3983
|
|
20250218,100100,32583308350,48650,49050,49100,48600,9253
|
|
20250218,100000,32131435000,49100,49450,49450,49100,9736
|
|
20250218,095900,31651922800,49400,49300,49450,49250,5481
|
|
20250218,095800,31381331600,49300,49250,49300,49150,5949
|
|
20250218,095700,31088407200,49300,49350,49400,49150,8856
|
|
20250218,095600,30651899000,49400,49300,49500,49300,14083
|
|
20250218,095500,29956220050,49300,49250,49350,49150,4064
|
|
20250218,095400,29756089600,49250,49250,49350,49100,11611
|
|
20250218,095300,29184139100,49250,49300,49400,49200,11914
|
|
20250218,095200,28596939300,49300,48500,49300,48500,8176
|
|
20250218,095100,28197105500,48500,48550,48700,48500,3420
|
|
20250218,095000,28030877400,48550,48350,48650,48350,2443
|
|
20250218,094900,27912353800,48350,48150,48450,48100,5358
|
|
20250218,094800,27654012300,48150,48600,48700,48100,8108
|
|
20250218,094700,27260700900,48700,49350,49500,48550,23911
|
|
20250218,094600,26085808900,49300,49250,49350,49000,16465
|
|
20250218,094500,25275588250,49250,48850,49300,48800,23917
|
|
20250218,094400,24102668150,48800,48600,48900,48550,12166
|
|
20250218,094300,23509862150,48600,48450,48600,48450,13572
|
|
20250218,094200,22851697800,48450,48100,48450,48000,4182
|
|
20250218,094100,22649442300,48000,47950,48150,47900,1321
|
|
20250218,094000,22586063250,47950,48350,48400,47950,4894
|
|
20250218,093900,22350216900,48300,48150,48350,48100,6837
|
|
20250218,093800,22020346900,48150,47950,48200,47950,2559
|
|
20250218,093700,21897236850,48050,48450,48500,47950,9593
|
|
20250218,093600,21433832450,48450,47900,48500,47750,8885
|
|
20250218,093500,21004813600,47750,47800,47950,47600,4277
|
|
20250218,093400,20800661150,47800,47800,47950,47700,3875
|
|
20250218,093300,20615491650,47750,47900,48000,47750,4804
|
|
20250218,093200,20385922350,47850,48100,48150,47850,6331
|
|
20250218,093100,20081631700,48150,48400,48450,48150,11207
|
|
20250218,093000,19540030300,48450,48150,48450,48100,21939
|
|
20250218,092900,18480514950,48100,47950,48150,47800,11782
|
|
20250218,092800,17914741700,47950,47650,48000,47550,14672
|
|
20250218,092700,17211746450,47650,47100,47650,47050,5082
|
|
20250218,092600,16971484850,47150,47050,47150,47000,5426
|
|
20250218,092500,16716239600,47100,47300,47400,47100,1810
|
|
20250218,092400,16630883100,47300,47400,47450,47150,2071
|
|
20250218,092300,16532795800,47400,47000,47450,47000,3801
|
|
20250218,092200,16353769350,47050,47800,47800,47050,9414
|
|
20250218,092100,15908627800,47850,47650,47900,47600,16883
|
|
20250218,092000,15101900100,47600,47900,47950,47600,12350
|
|
20250218,091900,14511566800,47950,47300,48000,47300,18377
|
|
20250218,091800,13636006200,47300,47300,47350,47150,6347
|
|
20250218,091700,13336060250,47300,47200,47300,47050,6726
|
|
20250218,091600,13018475700,47200,47000,47200,46850,8002
|
|
20250218,091500,12641848400,47000,46850,47150,46750,5509
|
|
20250218,091400,12382932650,46950,46550,46950,46550,3883
|
|
20250218,091300,12201458550,46550,46550,46650,46400,3687
|
|
20250218,091200,12029757500,46600,46500,46600,46300,9895
|
|
20250218,091100,11570090400,46500,46700,46900,46500,6266
|
|
20250218,091000,11278080600,46700,46950,47000,46600,5913
|
|
20250218,090900,11001631500,47000,46800,47050,46550,7935
|
|
20250218,090800,10629746650,46750,46300,46750,46300,14283
|
|
20250218,090700,9965681300,46350,45800,46400,45800,13291
|
|
20250218,090600,9353052050,45800,46050,46150,45750,24508
|
|
20250218,090500,8226939900,46050,46450,46500,46050,30266
|
|
20250218,090400,6826260900,46450,47000,47000,46450,26519
|
|
20250218,090300,5590505700,46850,47350,47400,46750,28677
|
|
20250218,090200,4242610100,47300,47250,47750,47200,17388
|
|
20250218,090100,3416842400,47250,46600,47250,46600,15747
|
|
20250218,090000,2677966450,46600,47000,47000,46500,56599
|