622 lines
35 KiB
CSV
622 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,191900,500166162750,28650,28650,28650,28650,265682
|
|
20250220,191800,500166162750,28650,28650,28650,28650,0
|
|
20250220,191700,500166162750,28650,28650,28650,28650,0
|
|
20250220,191600,500166162750,28650,28650,28650,28650,0
|
|
20250220,191500,500166162750,28650,28650,28650,28650,0
|
|
20250220,191400,500166162750,28650,28650,28650,28650,0
|
|
20250220,191300,500166162750,28650,28650,28650,28650,0
|
|
20250220,191200,500166162750,28650,28650,28650,28650,0
|
|
20250220,191100,500166162750,28650,28650,28650,28650,0
|
|
20250220,191000,500166162750,28650,28650,28650,28650,0
|
|
20250220,190900,500166162750,28650,28650,28650,28650,0
|
|
20250220,190800,500166162750,28650,28650,28650,28650,0
|
|
20250220,190700,500166162750,28650,28650,28650,28650,0
|
|
20250220,190600,500166162750,28650,28650,28650,28650,0
|
|
20250220,190500,500166162750,28650,28650,28650,28650,0
|
|
20250220,190400,500166162750,28650,28650,28650,28650,0
|
|
20250220,190300,500166162750,28650,28650,28650,28650,0
|
|
20250220,190200,500166162750,28650,28650,28650,28650,0
|
|
20250220,190100,500166162750,28650,28650,28650,28650,0
|
|
20250220,190000,500166162750,28650,28650,28650,28650,0
|
|
20250220,185900,500166162750,28650,28650,28650,28650,0
|
|
20250220,185800,500166162750,28650,28650,28650,28650,0
|
|
20250220,185700,500166162750,28650,28650,28650,28650,0
|
|
20250220,185600,500166162750,28650,28650,28650,28650,0
|
|
20250220,185500,500166162750,28650,28650,28650,28650,0
|
|
20250220,185400,500166162750,28650,28650,28650,28650,0
|
|
20250220,185300,500166162750,28650,28650,28650,28650,0
|
|
20250220,185200,500166162750,28650,28650,28650,28650,0
|
|
20250220,185100,500166162750,28650,28650,28650,28650,0
|
|
20250220,185000,500166162750,28650,28650,28650,28650,0
|
|
20250220,184900,500166162750,28650,28650,28650,28650,265682
|
|
20250220,184800,500166162750,28650,28650,28650,28650,0
|
|
20250220,184700,500166162750,28650,28650,28650,28650,0
|
|
20250220,184600,500166162750,28650,28650,28650,28650,0
|
|
20250220,184500,500166162750,28650,28650,28650,28650,0
|
|
20250220,184400,500166162750,28650,28650,28650,28650,0
|
|
20250220,184300,500166162750,28650,28650,28650,28650,0
|
|
20250220,184200,500166162750,28650,28650,28650,28650,0
|
|
20250220,184100,500166162750,28650,28650,28650,28650,0
|
|
20250220,184000,500166162750,28650,28650,28650,28650,0
|
|
20250220,183900,500166162750,28650,28650,28650,28650,0
|
|
20250220,183800,500166162750,28650,28650,28650,28650,0
|
|
20250220,183700,500166162750,28650,28650,28650,28650,0
|
|
20250220,183600,500166162750,28650,28650,28650,28650,0
|
|
20250220,183500,500166162750,28650,28650,28650,28650,0
|
|
20250220,183400,500166162750,28650,28650,28650,28650,0
|
|
20250220,183300,500166162750,28650,28650,28650,28650,0
|
|
20250220,183200,500166162750,28650,28650,28650,28650,0
|
|
20250220,183100,500166162750,28650,28650,28650,28650,0
|
|
20250220,183000,500166162750,28650,28650,28650,28650,0
|
|
20250220,182900,500166162750,28650,28650,28650,28650,0
|
|
20250220,182800,500166162750,28650,28650,28650,28650,0
|
|
20250220,182700,500166162750,28650,28650,28650,28650,0
|
|
20250220,182600,500166162750,28650,28650,28650,28650,0
|
|
20250220,182500,500166162750,28650,28650,28650,28650,0
|
|
20250220,182400,500166162750,28650,28650,28650,28650,0
|
|
20250220,182300,500166162750,28650,28650,28650,28650,0
|
|
20250220,182200,500166162750,28650,28650,28650,28650,0
|
|
20250220,182100,500166162750,28650,28650,28650,28650,0
|
|
20250220,182000,500166162750,28650,28650,28650,28650,0
|
|
20250220,181900,500166162750,28650,28650,28650,28650,265682
|
|
20250220,181800,500166162750,28650,28650,28650,28650,0
|
|
20250220,181700,500166162750,28650,28650,28650,28650,0
|
|
20250220,181600,500166162750,28650,28650,28650,28650,0
|
|
20250220,181500,500166162750,28650,28650,28650,28650,0
|
|
20250220,181400,500166162750,28650,28650,28650,28650,0
|
|
20250220,181300,500166162750,28650,28650,28650,28650,0
|
|
20250220,181200,500166162750,28650,28650,28650,28650,0
|
|
20250220,181100,500166162750,28650,28650,28650,28650,0
|
|
20250220,181000,500166162750,28650,28650,28650,28650,0
|
|
20250220,180900,500166162750,28650,28650,28650,28650,0
|
|
20250220,180800,500166162750,28650,28650,28650,28650,0
|
|
20250220,180700,500166162750,28650,28650,28650,28650,0
|
|
20250220,180600,500166162750,28650,28650,28650,28650,0
|
|
20250220,180500,500166162750,28650,28650,28650,28650,0
|
|
20250220,180400,500166162750,28650,28650,28650,28650,0
|
|
20250220,180300,500166162750,28650,28650,28650,28650,0
|
|
20250220,180200,500166162750,28650,28650,28650,28650,0
|
|
20250220,180100,500166162750,28650,28650,28650,28650,0
|
|
20250220,180000,500166162750,28650,28650,28650,28650,0
|
|
20250220,175900,500166162750,28650,28650,28650,28650,0
|
|
20250220,175800,500166162750,28650,28650,28650,28650,0
|
|
20250220,175700,500166162750,28650,28650,28650,28650,0
|
|
20250220,175600,500166162750,28650,28650,28650,28650,0
|
|
20250220,175500,500166162750,28650,28650,28650,28650,0
|
|
20250220,175400,500166162750,28650,28650,28650,28650,0
|
|
20250220,175300,500166162750,28650,28650,28650,28650,0
|
|
20250220,175200,500166162750,28650,28650,28650,28650,0
|
|
20250220,175100,500166162750,28650,28650,28650,28650,0
|
|
20250220,175000,500166162750,28650,28650,28650,28650,0
|
|
20250220,174900,500166162750,28650,28650,28650,28650,265682
|
|
20250220,174800,500166162750,28650,28650,28650,28650,0
|
|
20250220,174700,500166162750,28650,28650,28650,28650,0
|
|
20250220,174600,500166162750,28650,28650,28650,28650,0
|
|
20250220,174500,500166162750,28650,28650,28650,28650,0
|
|
20250220,174400,500166162750,28650,28650,28650,28650,0
|
|
20250220,174300,500166162750,28650,28650,28650,28650,0
|
|
20250220,174200,500166162750,28650,28650,28650,28650,0
|
|
20250220,174100,500166162750,28650,28650,28650,28650,0
|
|
20250220,174000,500166162750,28650,28650,28650,28650,0
|
|
20250220,173900,500166162750,28650,28650,28650,28650,0
|
|
20250220,173800,500166162750,28650,28650,28650,28650,0
|
|
20250220,173700,500166162750,28650,28650,28650,28650,0
|
|
20250220,173600,500166162750,28650,28650,28650,28650,0
|
|
20250220,173500,500166162750,28650,28650,28650,28650,0
|
|
20250220,173400,500166162750,28650,28650,28650,28650,0
|
|
20250220,173300,500166162750,28650,28650,28650,28650,0
|
|
20250220,173200,500166162750,28650,28650,28650,28650,0
|
|
20250220,173100,500166162750,28650,28650,28650,28650,0
|
|
20250220,173000,500166162750,28650,28650,28650,28650,0
|
|
20250220,172900,500166162750,28650,28650,28650,28650,0
|
|
20250220,172800,500166162750,28650,28650,28650,28650,0
|
|
20250220,172700,500166162750,28650,28650,28650,28650,0
|
|
20250220,172600,500166162750,28650,28650,28650,28650,0
|
|
20250220,172500,500166162750,28650,28650,28650,28650,0
|
|
20250220,172400,500166162750,28650,28650,28650,28650,0
|
|
20250220,172300,500166162750,28650,28650,28650,28650,0
|
|
20250220,172200,500166162750,28650,28650,28650,28650,0
|
|
20250220,172100,500166162750,28650,28650,28650,28650,0
|
|
20250220,172000,500166162750,28650,28650,28650,28650,0
|
|
20250220,171900,500166162750,28650,28650,28650,28650,265682
|
|
20250220,171800,500166162750,28650,28650,28650,28650,0
|
|
20250220,171700,500166162750,28650,28650,28650,28650,0
|
|
20250220,171600,500166162750,28650,28650,28650,28650,0
|
|
20250220,171500,500166162750,28650,28650,28650,28650,0
|
|
20250220,171400,500166162750,28650,28650,28650,28650,0
|
|
20250220,171300,500166162750,28650,28650,28650,28650,0
|
|
20250220,171200,500166162750,28650,28650,28650,28650,0
|
|
20250220,171100,500166162750,28650,28650,28650,28650,0
|
|
20250220,171000,500166162750,28650,28650,28650,28650,0
|
|
20250220,170900,500166162750,28650,28650,28650,28650,0
|
|
20250220,170800,500166162750,28650,28650,28650,28650,0
|
|
20250220,170700,500166162750,28650,28650,28650,28650,0
|
|
20250220,170600,500166162750,28650,28650,28650,28650,0
|
|
20250220,170500,500166162750,28650,28650,28650,28650,0
|
|
20250220,170400,500166162750,28650,28650,28650,28650,0
|
|
20250220,170300,500166162750,28650,28650,28650,28650,0
|
|
20250220,170200,500166162750,28650,28650,28650,28650,0
|
|
20250220,170100,500166162750,28650,28650,28650,28650,0
|
|
20250220,170000,500166162750,28650,28650,28650,28650,0
|
|
20250220,165900,500166162750,28650,28650,28650,28650,0
|
|
20250220,165800,500166162750,28650,28650,28650,28650,0
|
|
20250220,165700,500166162750,28650,28650,28650,28650,0
|
|
20250220,165600,500166162750,28650,28650,28650,28650,0
|
|
20250220,165500,500166162750,28650,28650,28650,28650,0
|
|
20250220,165400,500166162750,28650,28650,28650,28650,0
|
|
20250220,165300,500166162750,28650,28650,28650,28650,0
|
|
20250220,165200,500166162750,28650,28650,28650,28650,0
|
|
20250220,165100,500166162750,28650,28650,28650,28650,0
|
|
20250220,165000,500166162750,28650,28650,28650,28650,0
|
|
20250220,164900,500166162750,28650,28650,28650,28650,265682
|
|
20250220,164800,500166162750,28650,28650,28650,28650,0
|
|
20250220,164700,500166162750,28650,28650,28650,28650,0
|
|
20250220,164600,500166162750,28650,28650,28650,28650,0
|
|
20250220,164500,500166162750,28650,28650,28650,28650,0
|
|
20250220,164400,500166162750,28650,28650,28650,28650,0
|
|
20250220,164300,500166162750,28650,28650,28650,28650,0
|
|
20250220,164200,500166162750,28650,28650,28650,28650,0
|
|
20250220,164100,500166162750,28650,28650,28650,28650,0
|
|
20250220,164000,500166162750,28650,28650,28650,28650,0
|
|
20250220,163900,500166162750,28650,28650,28650,28650,0
|
|
20250220,163800,500166162750,28650,28650,28650,28650,0
|
|
20250220,163700,500166162750,28650,28650,28650,28650,0
|
|
20250220,163600,500166162750,28650,28650,28650,28650,0
|
|
20250220,163500,500166162750,28650,28650,28650,28650,0
|
|
20250220,163400,500166162750,28650,28650,28650,28650,0
|
|
20250220,163300,500166162750,28650,28650,28650,28650,0
|
|
20250220,163200,500166162750,28650,28650,28650,28650,0
|
|
20250220,163100,500166162750,28650,28650,28650,28650,0
|
|
20250220,163000,500166162750,28650,28650,28650,28650,0
|
|
20250220,162900,500166162750,28650,28650,28650,28650,0
|
|
20250220,162800,500166162750,28650,28650,28650,28650,0
|
|
20250220,162700,500166162750,28650,28650,28650,28650,0
|
|
20250220,162600,500166162750,28650,28650,28650,28650,0
|
|
20250220,162500,500166162750,28650,28650,28650,28650,0
|
|
20250220,162400,500166162750,28650,28650,28650,28650,0
|
|
20250220,162300,500166162750,28650,28650,28650,28650,0
|
|
20250220,162200,500166162750,28650,28650,28650,28650,0
|
|
20250220,162100,500166162750,28650,28650,28650,28650,0
|
|
20250220,162000,500166162750,28650,28650,28650,28650,0
|
|
20250220,161900,500166162750,28650,28650,28650,28650,265682
|
|
20250220,161800,500166162750,28650,28650,28650,28650,0
|
|
20250220,161700,500166162750,28650,28650,28650,28650,0
|
|
20250220,161600,500166162750,28650,28650,28650,28650,0
|
|
20250220,161500,500166162750,28650,28650,28650,28650,0
|
|
20250220,161400,500166162750,28650,28650,28650,28650,0
|
|
20250220,161300,500166162750,28650,28650,28650,28650,0
|
|
20250220,161200,500166162750,28650,28650,28650,28650,0
|
|
20250220,161100,500166162750,28650,28650,28650,28650,0
|
|
20250220,161000,500166162750,28650,28650,28650,28650,0
|
|
20250220,160900,500166162750,28650,28650,28650,28650,0
|
|
20250220,160800,500166162750,28650,28650,28650,28650,0
|
|
20250220,160700,500166162750,28650,28650,28650,28650,0
|
|
20250220,160600,500166162750,28650,28650,28650,28650,0
|
|
20250220,160500,500166162750,28650,28650,28650,28650,0
|
|
20250220,160400,500166162750,28650,28650,28650,28650,0
|
|
20250220,160300,500166162750,28650,28650,28650,28650,0
|
|
20250220,160200,500166162750,28650,28650,28650,28650,0
|
|
20250220,160100,500166162750,28650,28650,28650,28650,0
|
|
20250220,160000,500166162750,28650,28650,28650,28650,0
|
|
20250220,155900,500166162750,28650,28650,28650,28650,0
|
|
20250220,155800,500166162750,28650,28650,28650,28650,0
|
|
20250220,155700,500166162750,28650,28650,28650,28650,0
|
|
20250220,155600,500166162750,28650,28650,28650,28650,0
|
|
20250220,155500,500166162750,28650,28650,28650,28650,0
|
|
20250220,155400,500166162750,28650,28650,28650,28650,0
|
|
20250220,155300,500166162750,28650,28650,28650,28650,0
|
|
20250220,155200,500166162750,28650,28650,28650,28650,0
|
|
20250220,155100,500166162750,28650,28650,28650,28650,0
|
|
20250220,155000,500166162750,28650,28650,28650,28650,0
|
|
20250220,154900,500166162750,28650,28650,28650,28650,265682
|
|
20250220,154800,500166162750,28650,28650,28650,28650,0
|
|
20250220,154700,500166162750,28650,28650,28650,28650,0
|
|
20250220,154600,500166162750,28650,28650,28650,28650,0
|
|
20250220,154500,500166162750,28650,28650,28650,28650,0
|
|
20250220,154400,500166162750,28650,28650,28650,28650,0
|
|
20250220,154300,500166162750,28650,28650,28650,28650,0
|
|
20250220,154200,500166162750,28650,28650,28650,28650,0
|
|
20250220,154100,500166162750,28650,28650,28650,28650,0
|
|
20250220,154000,500166162750,28650,28650,28650,28650,0
|
|
20250220,153900,500166162750,28650,28650,28650,28650,0
|
|
20250220,153800,500166162750,28650,28650,28650,28650,0
|
|
20250220,153700,500166162750,28650,28650,28650,28650,0
|
|
20250220,153600,500166162750,28650,28650,28650,28650,0
|
|
20250220,153500,500166162750,28650,28650,28650,28650,0
|
|
20250220,153400,500166162750,28650,28650,28650,28650,0
|
|
20250220,153300,500166162750,28650,28650,28650,28650,0
|
|
20250220,153200,500166162750,28650,28650,28650,28650,0
|
|
20250220,153100,500166162750,28650,28650,28650,28650,0
|
|
20250220,153000,500166162750,28650,28650,28650,28650,265682
|
|
20250220,152900,492554373450,28600,28600,28600,28600,0
|
|
20250220,152800,492554373450,28600,28600,28600,28600,0
|
|
20250220,152700,492554373450,28600,28600,28600,28600,0
|
|
20250220,152600,492554373450,28600,28600,28600,28600,0
|
|
20250220,152500,492554373450,28600,28600,28600,28600,0
|
|
20250220,152400,492554373450,28600,28600,28600,28600,0
|
|
20250220,152300,492554373450,28600,28600,28600,28600,0
|
|
20250220,152200,492554373450,28600,28600,28600,28600,0
|
|
20250220,152100,492554373450,28600,28600,28600,28600,0
|
|
20250220,152000,492554373450,28600,28600,28600,28600,0
|
|
20250220,151900,492554373450,28600,28550,28600,28500,59297
|
|
20250220,151800,490860757300,28600,28550,28600,28500,59887
|
|
20250220,151700,489152358700,28550,28650,28650,28550,39104
|
|
20250220,151600,488034687900,28650,28600,28650,28600,17435
|
|
20250220,151500,487535588550,28600,28600,28650,28550,29857
|
|
20250220,151400,486681688050,28550,28600,28600,28550,4666
|
|
20250220,151300,486548380050,28550,28550,28600,28500,31934
|
|
20250220,151200,485636738200,28550,28450,28550,28450,35035
|
|
20250220,151100,484638065700,28450,28500,28500,28450,49510
|
|
20250220,151000,483227648150,28450,28500,28500,28450,23056
|
|
20250220,150900,482571610950,28450,28450,28500,28450,41115
|
|
20250220,150800,481401756650,28450,28550,28550,28450,38243
|
|
20250220,150700,480312120450,28550,28550,28600,28500,15641
|
|
20250220,150600,479865837050,28550,28600,28600,28550,14743
|
|
20250220,150500,479444843650,28550,28650,28650,28550,31040
|
|
20250220,150400,478557496750,28650,28650,28650,28600,11812
|
|
20250220,150300,478219225550,28600,28650,28650,28550,35591
|
|
20250220,150200,477201364950,28600,28650,28700,28600,36349
|
|
20250220,150100,476159636500,28650,28600,28650,28550,78493
|
|
20250220,150000,473912937000,28550,28500,28600,28450,18421
|
|
20250220,145900,473387126150,28500,28450,28500,28400,21508
|
|
20250220,145800,472774720050,28450,28450,28500,28400,45818
|
|
20250220,145700,471471894900,28450,28400,28500,28400,66975
|
|
20250220,145600,469567694500,28450,28450,28500,28450,24138
|
|
20250220,145500,468880823600,28450,28500,28500,28450,9164
|
|
20250220,145400,468619903300,28500,28450,28500,28450,35793
|
|
20250220,145300,467601328600,28450,28400,28500,28400,19355
|
|
20250220,145200,467051115950,28400,28400,28450,28350,27022
|
|
20250220,145100,466283510500,28400,28450,28450,28400,18476
|
|
20250220,145000,465758747300,28400,28450,28500,28400,133287
|
|
20250220,144900,461970900100,28450,28500,28550,28450,25525
|
|
20250220,144800,461243854950,28500,28500,28550,28500,18182
|
|
20250220,144700,460725597650,28550,28600,28600,28500,55170
|
|
20250220,144600,459150639150,28550,28600,28600,28550,18139
|
|
20250220,144500,458632246900,28600,28600,28600,28550,8842
|
|
20250220,144400,458379429850,28600,28600,28600,28550,16931
|
|
20250220,144300,457895608350,28550,28500,28600,28500,22721
|
|
20250220,144200,457246929250,28550,28550,28550,28500,5705
|
|
20250220,144100,457084110500,28550,28550,28600,28500,11307
|
|
20250220,144000,456761341600,28550,28550,28550,28500,26844
|
|
20250220,143900,455995073900,28500,28550,28550,28500,6678
|
|
20250220,143800,455804527750,28550,28550,28550,28500,11732
|
|
20250220,143700,455470044950,28550,28550,28550,28500,6713
|
|
20250220,143600,455278488450,28550,28550,28550,28500,14720
|
|
20250220,143500,454858560350,28550,28550,28550,28500,8654
|
|
20250220,143400,454611564550,28550,28450,28550,28450,52642
|
|
20250220,143300,453112901900,28400,28400,28450,28400,9051
|
|
20250220,143200,452855734700,28400,28400,28450,28350,62506
|
|
20250220,143100,451080585450,28400,28400,28450,28400,18132
|
|
20250220,143000,450565448550,28450,28500,28550,28400,78452
|
|
20250220,142900,448332667800,28500,28600,28600,28500,41786
|
|
20250220,142800,447140244000,28600,28550,28600,28500,12409
|
|
20250220,142700,446785917450,28500,28550,28600,28500,18144
|
|
20250220,142600,446267795700,28500,28500,28550,28500,11392
|
|
20250220,142500,445942800900,28550,28500,28550,28500,6406
|
|
20250220,142400,445760160050,28550,28550,28550,28500,30036
|
|
20250220,142300,444904028700,28500,28550,28600,28500,23788
|
|
20250220,142200,444225313050,28550,28550,28600,28550,11589
|
|
20250220,142100,443894388750,28550,28600,28650,28550,21273
|
|
20250220,142000,443285966750,28650,28650,28650,28600,6253
|
|
20250220,141900,443106998800,28600,28600,28650,28600,6300
|
|
20250220,141800,442926721050,28650,28600,28650,28550,24660
|
|
20250220,141700,442221390650,28600,28650,28700,28600,21229
|
|
20250220,141600,441613131400,28650,28750,28750,28650,26608
|
|
20250220,141500,440849462200,28750,28750,28750,28700,6680
|
|
20250220,141400,440657580700,28750,28750,28750,28700,3972
|
|
20250220,141300,440543448950,28750,28750,28750,28700,4234
|
|
20250220,141200,440421773100,28750,28700,28750,28700,11209
|
|
20250220,141100,440099672900,28700,28700,28750,28700,2026
|
|
20250220,141000,440041482850,28750,28750,28800,28700,12253
|
|
20250220,140900,439689252350,28800,28850,28850,28750,16526
|
|
20250220,140800,439213408950,28850,28850,28850,28750,34663
|
|
20250220,140700,438215024950,28850,28800,28850,28750,28403
|
|
20250220,140600,437396761700,28750,28750,28800,28700,27687
|
|
20250220,140500,436600700250,28750,28750,28750,28700,3094
|
|
20250220,140400,436511843750,28700,28700,28750,28650,38839
|
|
20250220,140300,435396983400,28750,28750,28750,28700,8465
|
|
20250220,140200,435153749450,28750,28700,28750,28650,26430
|
|
20250220,140100,434394678500,28650,28600,28700,28600,22405
|
|
20250220,140000,433752235500,28600,28600,28650,28600,4038
|
|
20250220,135900,433636606850,28650,28500,28650,28500,39884
|
|
20250220,135800,432496971500,28500,28500,28550,28450,27979
|
|
20250220,135700,431699342950,28550,28500,28550,28500,8442
|
|
20250220,135600,431458657100,28500,28500,28550,28500,22981
|
|
20250220,135500,430803150000,28500,28500,28550,28500,8776
|
|
20250220,135400,430552729100,28550,28500,28550,28500,8569
|
|
20250220,135300,430308303200,28550,28450,28550,28450,43752
|
|
20250220,135200,429061570100,28450,28450,28500,28450,3406
|
|
20250220,135100,428964618900,28500,28450,28500,28450,15144
|
|
20250220,135000,428533713500,28450,28500,28500,28400,7343
|
|
20250220,134900,428324767850,28500,28450,28500,28450,14657
|
|
20250220,134800,427907654400,28450,28450,28500,28450,19424
|
|
20250220,134700,427354960450,28450,28450,28500,28450,18693
|
|
20250220,134600,426823069100,28450,28450,28500,28450,21061
|
|
20250220,134500,426223855450,28500,28450,28500,28400,27589
|
|
20250220,134400,425438914750,28450,28500,28500,28450,31340
|
|
20250220,134300,424547206050,28450,28450,28500,28450,21259
|
|
20250220,134200,423942306950,28500,28500,28500,28450,46174
|
|
20250220,134100,422628362300,28500,28500,28550,28450,70326
|
|
20250220,134000,420625523800,28500,28550,28550,28500,7156
|
|
20250220,133900,420421465300,28550,28500,28550,28500,6889
|
|
20250220,133800,420225097950,28500,28500,28550,28450,20469
|
|
20250220,133700,419641804050,28450,28500,28550,28450,26832
|
|
20250220,133600,418877044600,28500,28550,28600,28450,60670
|
|
20250220,133500,417147631500,28550,28500,28600,28500,25904
|
|
20250220,133400,416407687100,28550,28550,28600,28500,35198
|
|
20250220,133300,415403849100,28600,28550,28600,28500,41043
|
|
20250220,133200,414231644450,28600,28550,28600,28500,17887
|
|
20250220,133100,413721118800,28500,28500,28550,28500,22335
|
|
20250220,133000,413084464550,28500,28550,28600,28500,31357
|
|
20250220,132900,412190282200,28550,28600,28650,28500,68539
|
|
20250220,132800,410235802300,28600,28600,28650,28500,64614
|
|
20250220,132700,408389938350,28650,28650,28650,28600,7063
|
|
20250220,132600,408187840850,28650,28650,28650,28600,7280
|
|
20250220,132500,407979582100,28600,28650,28650,28600,10479
|
|
20250220,132400,407679816000,28600,28650,28650,28600,14332
|
|
20250220,132300,407269840700,28600,28700,28750,28600,36284
|
|
20250220,132200,406229177500,28700,28750,28800,28700,14284
|
|
20250220,132100,405818492200,28750,28800,28800,28750,4484
|
|
20250220,132000,405689540100,28750,28750,28800,28750,11983
|
|
20250220,131900,405344988450,28800,28800,28800,28750,3333
|
|
20250220,131800,405249115750,28800,28700,28800,28700,26640
|
|
20250220,131700,404483143150,28700,28750,28750,28700,3772
|
|
20250220,131600,404374839800,28750,28750,28750,28700,4628
|
|
20250220,131500,404241932400,28700,28700,28750,28700,4523
|
|
20250220,131400,404112062550,28700,28700,28750,28700,3319
|
|
20250220,131300,404016778700,28750,28750,28750,28700,5091
|
|
20250220,131200,403870565050,28750,28800,28800,28700,13947
|
|
20250220,131100,403469859600,28800,28750,28800,28700,16127
|
|
20250220,131000,403006292400,28750,28750,28800,28700,37200
|
|
20250220,130900,401936869900,28750,28700,28750,28650,53642
|
|
20250220,130800,400398766050,28750,28700,28750,28700,12196
|
|
20250220,130700,400048677700,28750,28750,28750,28700,3448
|
|
20250220,130600,399949635750,28750,28750,28800,28700,17341
|
|
20250220,130500,399451103600,28800,28800,28800,28750,6915
|
|
20250220,130400,399252167350,28750,28800,28850,28750,15202
|
|
20250220,130300,398814363300,28850,28800,28850,28800,2462
|
|
20250220,130200,398743408150,28800,28800,28900,28750,27687
|
|
20250220,130100,397945240750,28800,28750,28800,28700,23934
|
|
20250220,130000,397256964400,28750,28750,28750,28650,40012
|
|
20250220,125900,396108630200,28750,28750,28750,28700,4457
|
|
20250220,125800,395980684350,28700,28750,28750,28700,3881
|
|
20250220,125700,395869242100,28750,28750,28750,28700,2970
|
|
20250220,125600,395783913850,28750,28750,28750,28700,4409
|
|
20250220,125500,395657235600,28700,28750,28750,28700,5149
|
|
20250220,125400,395509423400,28750,28750,28750,28700,4396
|
|
20250220,125300,395383225250,28750,28750,28750,28700,49377
|
|
20250220,125200,393965313650,28750,28700,28750,28700,19276
|
|
20250220,125100,393411310650,28700,28750,28800,28700,19548
|
|
20250220,125000,392849508950,28800,28750,28800,28750,3482
|
|
20250220,124900,392749346350,28800,28750,28800,28750,8391
|
|
20250220,124800,392507989150,28800,28800,28800,28750,18642
|
|
20250220,124700,391971954650,28800,28800,28800,28750,4550
|
|
20250220,124600,391841070400,28800,28850,28850,28750,11110
|
|
20250220,124500,391521032100,28800,28850,28850,28800,12005
|
|
20250220,124400,391175176200,28850,28800,28850,28800,4917
|
|
20250220,124300,391033526450,28800,28800,28850,28800,7263
|
|
20250220,124200,390824271750,28850,28850,28850,28800,3449
|
|
20250220,124100,390724876400,28850,28850,28850,28800,7026
|
|
20250220,124000,390522467350,28800,28800,28850,28800,5837
|
|
20250220,123900,390354126350,28850,28850,28900,28800,30291
|
|
20250220,123800,389479434200,28900,28800,28900,28800,14275
|
|
20250220,123700,389067330200,28800,28800,28850,28750,23396
|
|
20250220,123600,388394254350,28800,28800,28800,28750,23581
|
|
20250220,123500,387715878200,28850,28800,28850,28800,5072
|
|
20250220,123400,387569725800,28850,28900,28950,28800,38126
|
|
20250220,123300,386469103100,28950,28900,28950,28900,8240
|
|
20250220,123200,386230793400,28950,28950,28950,28900,7731
|
|
20250220,123100,386007130700,28950,28900,28950,28900,3960
|
|
20250220,123000,385892590850,28900,28950,29000,28900,20590
|
|
20250220,122900,385296546100,28950,28850,29000,28850,23661
|
|
20250220,122800,384612354950,28900,28900,28900,28850,8008
|
|
20250220,122700,384381028550,28900,28850,28900,28800,6052
|
|
20250220,122600,384206373600,28850,28850,28850,28800,10128
|
|
20250220,122500,383914560400,28850,28750,28900,28750,69988
|
|
20250220,122400,381898159100,28750,28850,28900,28750,33293
|
|
20250220,122300,380939695850,28850,28900,28950,28850,48586
|
|
20250220,122200,379535895300,28950,28950,28950,28900,10580
|
|
20250220,122100,379229667950,28950,28950,28950,28900,4777
|
|
20250220,122000,379091458350,28950,28950,28950,28900,9576
|
|
20250220,121900,378814454450,28900,28950,28950,28900,7912
|
|
20250220,121800,378585489100,28900,28950,28950,28900,8316
|
|
20250220,121700,378344839600,28950,28900,29000,28900,5755
|
|
20250220,121600,378178313100,28950,29000,29000,28900,34219
|
|
20250220,121500,377187684850,29000,28900,29050,28850,73790
|
|
20250220,121400,375050061950,28850,28850,28900,28850,5442
|
|
20250220,121300,374892869600,28900,28900,28900,28850,14435
|
|
20250220,121200,374476292700,28850,28850,28900,28850,9187
|
|
20250220,121100,374210976550,28850,28900,28900,28850,2732
|
|
20250220,121000,374132083050,28850,28900,28900,28850,7443
|
|
20250220,120900,373917126800,28850,28900,28900,28850,6019
|
|
20250220,120800,373743395900,28900,28850,28900,28850,28428
|
|
20250220,120700,372923126450,28900,28900,28950,28850,17397
|
|
20250220,120600,372420501100,28850,28850,28900,28850,7584
|
|
20250220,120500,372201666100,28900,28850,28900,28800,5473
|
|
20250220,120400,372043770350,28850,28850,28850,28750,23175
|
|
20250220,120300,371375913800,28850,28950,28950,28800,33812
|
|
20250220,120200,370399487350,28950,28900,28950,28900,5744
|
|
20250220,120100,370233335200,28900,28950,29000,28900,126982
|
|
20250220,120000,366553290500,29000,28950,29000,28950,30994
|
|
20250220,115900,365654670850,29000,28850,29000,28850,56071
|
|
20250220,115800,364032298200,28850,28850,28900,28800,15860
|
|
20250220,115700,363574775650,28850,28700,28850,28650,37310
|
|
20250220,115600,362502078800,28700,28650,28700,28650,27553
|
|
20250220,115500,361712488600,28700,28650,28700,28600,29386
|
|
20250220,115400,360871675200,28600,28650,28700,28600,42569
|
|
20250220,115300,359652606100,28700,28750,28800,28650,15941
|
|
20250220,115200,359194912250,28750,28850,28850,28700,56214
|
|
20250220,115100,357579491750,28800,28900,28900,28750,31160
|
|
20250220,115000,356681455850,28850,28950,28950,28850,36938
|
|
20250220,114900,355614015700,28950,28950,28950,28900,23482
|
|
20250220,114800,354934877800,28950,28900,28950,28850,34220
|
|
20250220,114700,353946137700,28900,28900,28900,28850,17083
|
|
20250220,114600,353452777700,28900,28900,28950,28850,34576
|
|
20250220,114500,352454069950,28850,28850,28950,28850,68285
|
|
20250220,114400,350481375900,28900,28850,28900,28800,56723
|
|
20250220,114300,348842906900,28850,28850,29000,28800,237451
|
|
20250220,114200,341973005400,28850,28750,28850,28700,81418
|
|
20250220,114100,339629216250,28750,28700,28750,28700,33791
|
|
20250220,114000,338657877350,28700,28700,28750,28650,35243
|
|
20250220,113900,337646273600,28650,28700,28700,28650,27217
|
|
20250220,113800,336865904850,28700,28500,28700,28500,44651
|
|
20250220,113700,335588650300,28550,28500,28550,28500,6797
|
|
20250220,113600,335394747250,28550,28500,28550,28500,7928
|
|
20250220,113500,335168763850,28500,28600,28600,28500,51503
|
|
20250220,113400,333699074300,28600,28600,28600,28550,35789
|
|
20250220,113300,332675596250,28600,28550,28600,28550,33561
|
|
20250220,113200,331715944550,28550,28550,28600,28500,55346
|
|
20250220,113100,330135751850,28600,28400,28600,28350,94927
|
|
20250220,113000,327433663550,28350,28400,28400,28350,29022
|
|
20250220,112900,326610383150,28400,28400,28400,28350,9901
|
|
20250220,112800,326329428900,28350,28400,28400,28350,8617
|
|
20250220,112700,326085040050,28400,28400,28400,28350,10569
|
|
20250220,112600,325785236050,28400,28400,28400,28350,8195
|
|
20250220,112500,325552843000,28350,28350,28400,28350,9409
|
|
20250220,112400,325285924050,28350,28400,28400,28350,4540
|
|
20250220,112300,325157089750,28400,28400,28400,28350,12446
|
|
20250220,112200,324804091300,28400,28400,28400,28350,16438
|
|
20250220,112100,324337932650,28350,28400,28400,28350,5147
|
|
20250220,112000,324191846350,28400,28400,28400,28350,16103
|
|
20250220,111900,323734687050,28350,28350,28400,28350,8932
|
|
20250220,111800,323481195550,28350,28350,28400,28350,9245
|
|
20250220,111700,323219000400,28400,28350,28400,28350,12304
|
|
20250220,111600,322870004000,28350,28450,28500,28350,54448
|
|
20250220,111500,321322416900,28450,28400,28450,28350,50825
|
|
20250220,111400,319879300350,28350,28300,28400,28250,92869
|
|
20250220,111300,317247751050,28300,28200,28300,28150,53662
|
|
20250220,111200,315734009750,28200,28150,28200,28150,22746
|
|
20250220,111100,315093487650,28200,28100,28200,28100,73485
|
|
20250220,111000,313025018500,28100,28200,28200,28100,125166
|
|
20250220,110900,309501341050,28200,28200,28250,28150,96407
|
|
20250220,110800,306784160400,28150,28300,28300,28150,153461
|
|
20250220,110700,302455023550,28300,28250,28300,28250,21386
|
|
20250220,110600,301850729000,28250,28250,28300,28250,12843
|
|
20250220,110500,301487736800,28300,28250,28300,28250,31023
|
|
20250220,110400,300610871750,28250,28300,28300,28250,18358
|
|
20250220,110300,300091695300,28250,28250,28300,28250,17750
|
|
20250220,110200,299590208900,28250,28300,28300,28200,41868
|
|
20250220,110100,298407349750,28300,28200,28350,28200,62668
|
|
20250220,110000,296635332300,28200,28300,28350,28200,145053
|
|
20250220,105900,292534296850,28350,28350,28350,28300,29318
|
|
20250220,105800,291704388150,28300,28300,28350,28300,37396
|
|
20250220,105700,290645424500,28300,28300,28350,28300,28586
|
|
20250220,105600,289835938300,28300,28400,28400,28300,57790
|
|
20250220,105500,288197515650,28350,28400,28400,28350,42208
|
|
20250220,105400,287000614250,28400,28400,28400,28350,27250
|
|
20250220,105300,286227683650,28400,28400,28450,28350,48529
|
|
20250220,105200,284849762650,28400,28400,28450,28400,68923
|
|
20250220,105100,282892282850,28400,28450,28500,28400,145670
|
|
20250220,105000,278749977450,28500,28500,28550,28450,113824
|
|
20250220,104900,275506229150,28500,28550,28550,28500,13957
|
|
20250220,104800,275108174400,28550,28550,28550,28500,32744
|
|
20250220,104700,274173480300,28550,28550,28600,28550,8502
|
|
20250220,104600,273930630650,28600,28600,28600,28550,6749
|
|
20250220,104500,273737857400,28550,28500,28600,28500,19152
|
|
20250220,104400,273191393750,28550,28550,28550,28500,14016
|
|
20250220,104300,272791464400,28550,28500,28550,28500,24512
|
|
20250220,104200,272092217900,28550,28600,28650,28500,63552
|
|
20250220,104100,270276954550,28600,28650,28700,28600,12537
|
|
20250220,104000,269917777600,28650,28750,28750,28650,38569
|
|
20250220,103900,268810413800,28700,28750,28750,28700,40171
|
|
20250220,103800,267656104900,28700,28550,28750,28550,69166
|
|
20250220,103700,265674463850,28600,28550,28600,28550,12247
|
|
20250220,103600,265324652950,28600,28550,28600,28550,13823
|
|
20250220,103500,264929892550,28550,28550,28600,28550,6307
|
|
20250220,103400,264749755300,28600,28550,28600,28500,32398
|
|
20250220,103300,263825158250,28550,28550,28600,28550,18092
|
|
20250220,103200,263308331850,28550,28450,28600,28450,79651
|
|
20250220,103100,261035937550,28500,28500,28550,28450,101477
|
|
20250220,103000,258143545000,28500,28500,28550,28500,17470
|
|
20250220,102900,257645533450,28550,28550,28600,28500,22429
|
|
20250220,102800,257005473550,28600,28550,28600,28550,22363
|
|
20250220,102700,256366855350,28550,28550,28600,28550,10568
|
|
20250220,102600,256064914550,28550,28550,28600,28500,18330
|
|
20250220,102500,255541665950,28550,28500,28600,28500,41368
|
|
20250220,102400,254360878900,28500,28550,28600,28500,38252
|
|
20250220,102300,253268854200,28550,28550,28600,28550,22372
|
|
20250220,102200,252629954850,28550,28550,28600,28550,19664
|
|
20250220,102100,252067831200,28550,28550,28600,28500,13784
|
|
20250220,102000,251674335700,28550,28550,28600,28550,18156
|
|
20250220,101900,251155801800,28550,28550,28600,28550,24663
|
|
20250220,101800,250450971350,28550,28650,28650,28550,32065
|
|
20250220,101700,249534278650,28650,28600,28650,28600,11030
|
|
20250220,101600,249218563300,28600,28650,28650,28600,12966
|
|
20250220,101500,248847420400,28600,28600,28650,28600,14556
|
|
20250220,101400,248430952900,28650,28600,28650,28600,7261
|
|
20250220,101300,248223147200,28650,28700,28750,28550,65189
|
|
20250220,101200,246354996300,28700,28700,28700,28650,16707
|
|
20250220,101100,245876131350,28700,28600,28700,28550,80683
|
|
20250220,101000,243567743150,28600,28600,28650,28600,19628
|
|
20250220,100900,243006064000,28650,28600,28650,28550,28190
|
|
20250220,100800,242199611150,28650,28600,28650,28550,29957
|
|
20250220,100700,241342626800,28550,28500,28600,28450,30863
|
|
20250220,100600,240462785250,28500,28450,28550,28450,43807
|
|
20250220,100500,239215186550,28450,28550,28600,28400,119180
|
|
20250220,100400,235820392050,28550,28650,28750,28550,55845
|
|
20250220,100300,234220616000,28650,28750,28800,28650,103776
|
|
20250220,100200,231239145150,28750,28650,28750,28600,104651
|
|
20250220,100100,228235238850,28650,28550,28650,28500,68263
|
|
20250220,100000,226285311850,28550,28400,28550,28400,105956
|
|
20250220,095900,223266971300,28450,28400,28500,28400,59412
|
|
20250220,095800,221577043550,28400,28450,28500,28400,71237
|
|
20250220,095700,219552948800,28400,28450,28500,28400,109406
|
|
20250220,095600,216442195600,28450,28500,28550,28400,74289
|
|
20250220,095500,214327090200,28500,28450,28550,28400,120784
|
|
20250220,095400,210887769500,28450,28500,28550,28450,81302
|
|
20250220,095300,208572137550,28550,28500,28550,28500,30546
|
|
20250220,095200,207701356750,28550,28450,28600,28450,138369
|
|
20250220,095100,203760303300,28450,28600,28600,28450,196433
|
|
20250220,095000,198157715350,28600,28550,28650,28550,80928
|
|
20250220,094900,195843469000,28550,28550,28600,28500,54424
|
|
20250220,094800,194289695100,28600,28500,28600,28450,132078
|
|
20250220,094700,190522574600,28500,28550,28600,28500,114483
|
|
20250220,094600,187257070500,28550,28500,28600,28500,239695
|
|
20250220,094500,180420988100,28550,28600,28650,28500,158908
|
|
20250220,094400,175883742800,28600,28650,28700,28550,159637
|
|
20250220,094300,171317093000,28600,28700,28750,28550,319717
|
|
20250220,094200,162160096100,28700,28800,28850,28700,81670
|
|
20250220,094100,159812769750,28800,28850,28900,28700,243032
|
|
20250220,094000,152815510500,28850,28950,28950,28850,54618
|
|
20250220,093900,151236467500,28900,29000,29000,28900,94776
|
|
20250220,093800,148490503800,28950,28950,29000,28900,42501
|
|
20250220,093700,147259355250,28950,28950,28950,28850,49710
|
|
20250220,093600,145822011350,28950,28900,28950,28850,84070
|
|
20250220,093500,143392936900,28850,28850,28900,28850,34652
|
|
20250220,093400,142393026100,28900,28800,28900,28800,91425
|
|
20250220,093300,139755590300,28800,28900,28900,28750,107353
|
|
20250220,093200,136661139750,28850,28900,28950,28850,80957
|
|
20250220,093100,134323107500,28900,29000,29000,28800,178591
|
|
20250220,093000,129169031850,29000,28950,29000,28850,208726
|
|
20250220,092900,123135688950,28950,29000,29050,28950,99244
|
|
20250220,092800,120258472500,29050,29050,29100,29000,44796
|
|
20250220,092700,118957708550,29050,28950,29200,28950,132845
|
|
20250220,092600,115097546400,29000,29000,29050,28850,334342
|
|
20250220,092500,105413655100,29000,29150,29200,29000,435131
|
|
20250220,092400,92754205350,29150,29350,29350,29150,195652
|
|
20250220,092300,87035616950,29300,29350,29450,29300,78939
|
|
20250220,092200,84720220600,29350,29400,29400,29300,66709
|
|
20250220,092100,82764002750,29400,29550,29600,29400,80103
|
|
20250220,092000,80402072350,29550,29700,29700,29550,80916
|
|
20250220,091900,78004467150,29700,29700,29800,29600,90821
|
|
20250220,091800,75306428500,29700,29500,29700,29500,57748
|
|
20250220,091700,73596254700,29550,29500,29600,29450,76025
|
|
20250220,091600,71350235700,29500,29500,29500,29400,36974
|
|
20250220,091500,70261142100,29450,29350,29500,29200,115631
|
|
20250220,091400,66874520850,29300,29300,29350,29250,98773
|
|
20250220,091300,63982248800,29250,29400,29400,29250,119132
|
|
20250220,091200,60490630900,29350,29450,29500,29350,99881
|
|
20250220,091100,57554329000,29450,29500,29550,29450,60540
|
|
20250220,091000,55769487450,29500,29500,29600,29500,61110
|
|
20250220,090900,53965546950,29550,29600,29650,29500,69957
|
|
20250220,090800,51897604250,29550,29700,29750,29550,104487
|
|
20250220,090700,48799109200,29700,29600,29700,29500,75120
|
|
20250220,090600,46574642450,29600,29600,29650,29400,131106
|
|
20250220,090500,42707833850,29600,29150,29650,29150,224639
|
|
20250220,090400,36116135500,29150,29150,29200,29100,131933
|
|
20250220,090300,32271439250,29150,29250,29250,29100,243064
|
|
20250220,090200,25181290150,29250,29350,29350,29200,155930
|
|
20250220,090100,20617078200,29350,29350,29400,29250,145900
|
|
20250220,090000,16338642450,29300,29400,29450,29200,537637
|