656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,195300,8359535900,20750,20750,20750,20750,4486
|
|
20250218,195200,8359535900,20750,20750,20750,20750,0
|
|
20250218,195100,8359535900,20750,20750,20750,20750,0
|
|
20250218,195000,8359535900,20750,20750,20750,20750,0
|
|
20250218,194900,8359535900,20750,20750,20750,20750,0
|
|
20250218,194800,8359535900,20750,20750,20750,20750,0
|
|
20250218,194700,8359535900,20750,20750,20750,20750,0
|
|
20250218,194600,8359535900,20750,20750,20750,20750,0
|
|
20250218,194500,8359535900,20750,20750,20750,20750,0
|
|
20250218,194400,8359535900,20750,20750,20750,20750,0
|
|
20250218,194300,8359535900,20750,20750,20750,20750,0
|
|
20250218,194200,8359535900,20750,20750,20750,20750,0
|
|
20250218,194100,8359535900,20750,20750,20750,20750,0
|
|
20250218,194000,8359535900,20750,20750,20750,20750,0
|
|
20250218,193900,8359535900,20750,20750,20750,20750,0
|
|
20250218,193800,8359535900,20750,20750,20750,20750,0
|
|
20250218,193700,8359535900,20750,20750,20750,20750,0
|
|
20250218,193600,8359535900,20750,20750,20750,20750,0
|
|
20250218,193500,8359535900,20750,20750,20750,20750,0
|
|
20250218,193400,8359535900,20750,20750,20750,20750,0
|
|
20250218,193300,8359535900,20750,20750,20750,20750,0
|
|
20250218,193200,8359535900,20750,20750,20750,20750,0
|
|
20250218,193100,8359535900,20750,20750,20750,20750,0
|
|
20250218,193000,8359535900,20750,20750,20750,20750,0
|
|
20250218,192900,8359535900,20750,20750,20750,20750,0
|
|
20250218,192800,8359535900,20750,20750,20750,20750,0
|
|
20250218,192700,8359535900,20750,20750,20750,20750,0
|
|
20250218,192600,8359535900,20750,20750,20750,20750,0
|
|
20250218,192500,8359535900,20750,20750,20750,20750,0
|
|
20250218,192400,8359535900,20750,20750,20750,20750,0
|
|
20250218,192300,8359535900,20750,20750,20750,20750,4486
|
|
20250218,192200,8359535900,20750,20750,20750,20750,0
|
|
20250218,192100,8359535900,20750,20750,20750,20750,0
|
|
20250218,192000,8359535900,20750,20750,20750,20750,0
|
|
20250218,191900,8359535900,20750,20750,20750,20750,0
|
|
20250218,191800,8359535900,20750,20750,20750,20750,0
|
|
20250218,191700,8359535900,20750,20750,20750,20750,0
|
|
20250218,191600,8359535900,20750,20750,20750,20750,0
|
|
20250218,191500,8359535900,20750,20750,20750,20750,0
|
|
20250218,191400,8359535900,20750,20750,20750,20750,0
|
|
20250218,191300,8359535900,20750,20750,20750,20750,0
|
|
20250218,191200,8359535900,20750,20750,20750,20750,0
|
|
20250218,191100,8359535900,20750,20750,20750,20750,0
|
|
20250218,191000,8359535900,20750,20750,20750,20750,0
|
|
20250218,190900,8359535900,20750,20750,20750,20750,0
|
|
20250218,190800,8359535900,20750,20750,20750,20750,0
|
|
20250218,190700,8359535900,20750,20750,20750,20750,0
|
|
20250218,190600,8359535900,20750,20750,20750,20750,0
|
|
20250218,190500,8359535900,20750,20750,20750,20750,0
|
|
20250218,190400,8359535900,20750,20750,20750,20750,0
|
|
20250218,190300,8359535900,20750,20750,20750,20750,0
|
|
20250218,190200,8359535900,20750,20750,20750,20750,0
|
|
20250218,190100,8359535900,20750,20750,20750,20750,0
|
|
20250218,190000,8359535900,20750,20750,20750,20750,0
|
|
20250218,185900,8359535900,20750,20750,20750,20750,0
|
|
20250218,185800,8359535900,20750,20750,20750,20750,0
|
|
20250218,185700,8359535900,20750,20750,20750,20750,0
|
|
20250218,185600,8359535900,20750,20750,20750,20750,0
|
|
20250218,185500,8359535900,20750,20750,20750,20750,0
|
|
20250218,185400,8359535900,20750,20750,20750,20750,0
|
|
20250218,185300,8359535900,20750,20750,20750,20750,4486
|
|
20250218,185200,8359535900,20750,20750,20750,20750,0
|
|
20250218,185100,8359535900,20750,20750,20750,20750,0
|
|
20250218,185000,8359535900,20750,20750,20750,20750,0
|
|
20250218,184900,8359535900,20750,20750,20750,20750,0
|
|
20250218,184800,8359535900,20750,20750,20750,20750,0
|
|
20250218,184700,8359535900,20750,20750,20750,20750,0
|
|
20250218,184600,8359535900,20750,20750,20750,20750,0
|
|
20250218,184500,8359535900,20750,20750,20750,20750,0
|
|
20250218,184400,8359535900,20750,20750,20750,20750,0
|
|
20250218,184300,8359535900,20750,20750,20750,20750,0
|
|
20250218,184200,8359535900,20750,20750,20750,20750,0
|
|
20250218,184100,8359535900,20750,20750,20750,20750,0
|
|
20250218,184000,8359535900,20750,20750,20750,20750,0
|
|
20250218,183900,8359535900,20750,20750,20750,20750,0
|
|
20250218,183800,8359535900,20750,20750,20750,20750,0
|
|
20250218,183700,8359535900,20750,20750,20750,20750,0
|
|
20250218,183600,8359535900,20750,20750,20750,20750,0
|
|
20250218,183500,8359535900,20750,20750,20750,20750,0
|
|
20250218,183400,8359535900,20750,20750,20750,20750,0
|
|
20250218,183300,8359535900,20750,20750,20750,20750,0
|
|
20250218,183200,8359535900,20750,20750,20750,20750,0
|
|
20250218,183100,8359535900,20750,20750,20750,20750,0
|
|
20250218,183000,8359535900,20750,20750,20750,20750,0
|
|
20250218,182900,8359535900,20750,20750,20750,20750,0
|
|
20250218,182800,8359535900,20750,20750,20750,20750,0
|
|
20250218,182700,8359535900,20750,20750,20750,20750,0
|
|
20250218,182600,8359535900,20750,20750,20750,20750,0
|
|
20250218,182500,8359535900,20750,20750,20750,20750,0
|
|
20250218,182400,8359535900,20750,20750,20750,20750,0
|
|
20250218,182300,8359535900,20750,20750,20750,20750,4486
|
|
20250218,182200,8359535900,20750,20750,20750,20750,0
|
|
20250218,182100,8359535900,20750,20750,20750,20750,0
|
|
20250218,182000,8359535900,20750,20750,20750,20750,0
|
|
20250218,181900,8359535900,20750,20750,20750,20750,0
|
|
20250218,181800,8359535900,20750,20750,20750,20750,0
|
|
20250218,181700,8359535900,20750,20750,20750,20750,0
|
|
20250218,181600,8359535900,20750,20750,20750,20750,0
|
|
20250218,181500,8359535900,20750,20750,20750,20750,0
|
|
20250218,181400,8359535900,20750,20750,20750,20750,0
|
|
20250218,181300,8359535900,20750,20750,20750,20750,0
|
|
20250218,181200,8359535900,20750,20750,20750,20750,0
|
|
20250218,181100,8359535900,20750,20750,20750,20750,0
|
|
20250218,181000,8359535900,20750,20750,20750,20750,0
|
|
20250218,180900,8359535900,20750,20750,20750,20750,0
|
|
20250218,180800,8359535900,20750,20750,20750,20750,0
|
|
20250218,180700,8359535900,20750,20750,20750,20750,0
|
|
20250218,180600,8359535900,20750,20750,20750,20750,0
|
|
20250218,180500,8359535900,20750,20750,20750,20750,0
|
|
20250218,180400,8359535900,20750,20750,20750,20750,0
|
|
20250218,180300,8359535900,20750,20750,20750,20750,0
|
|
20250218,180200,8359535900,20750,20750,20750,20750,0
|
|
20250218,180100,8359535900,20750,20750,20750,20750,0
|
|
20250218,180000,8359535900,20750,20750,20750,20750,0
|
|
20250218,175900,8359535900,20750,20750,20750,20750,0
|
|
20250218,175800,8359535900,20750,20750,20750,20750,0
|
|
20250218,175700,8359535900,20750,20750,20750,20750,0
|
|
20250218,175600,8359535900,20750,20750,20750,20750,0
|
|
20250218,175500,8359535900,20750,20750,20750,20750,0
|
|
20250218,175400,8359535900,20750,20750,20750,20750,0
|
|
20250218,175300,8359535900,20750,20750,20750,20750,4486
|
|
20250218,175200,8359535900,20750,20750,20750,20750,0
|
|
20250218,175100,8359535900,20750,20750,20750,20750,0
|
|
20250218,175000,8359535900,20750,20750,20750,20750,0
|
|
20250218,174900,8359535900,20750,20750,20750,20750,0
|
|
20250218,174800,8359535900,20750,20750,20750,20750,0
|
|
20250218,174700,8359535900,20750,20750,20750,20750,0
|
|
20250218,174600,8359535900,20750,20750,20750,20750,0
|
|
20250218,174500,8359535900,20750,20750,20750,20750,0
|
|
20250218,174400,8359535900,20750,20750,20750,20750,0
|
|
20250218,174300,8359535900,20750,20750,20750,20750,0
|
|
20250218,174200,8359535900,20750,20750,20750,20750,0
|
|
20250218,174100,8359535900,20750,20750,20750,20750,0
|
|
20250218,174000,8359535900,20750,20750,20750,20750,0
|
|
20250218,173900,8359535900,20750,20750,20750,20750,0
|
|
20250218,173800,8359535900,20750,20750,20750,20750,0
|
|
20250218,173700,8359535900,20750,20750,20750,20750,0
|
|
20250218,173600,8359535900,20750,20750,20750,20750,0
|
|
20250218,173500,8359535900,20750,20750,20750,20750,0
|
|
20250218,173400,8359535900,20750,20750,20750,20750,0
|
|
20250218,173300,8359535900,20750,20750,20750,20750,0
|
|
20250218,173200,8359535900,20750,20750,20750,20750,0
|
|
20250218,173100,8359535900,20750,20750,20750,20750,0
|
|
20250218,173000,8359535900,20750,20750,20750,20750,0
|
|
20250218,172900,8359535900,20750,20750,20750,20750,0
|
|
20250218,172800,8359535900,20750,20750,20750,20750,0
|
|
20250218,172700,8359535900,20750,20750,20750,20750,0
|
|
20250218,172600,8359535900,20750,20750,20750,20750,0
|
|
20250218,172500,8359535900,20750,20750,20750,20750,0
|
|
20250218,172400,8359535900,20750,20750,20750,20750,0
|
|
20250218,172300,8359535900,20750,20750,20750,20750,4486
|
|
20250218,172200,8359535900,20750,20750,20750,20750,0
|
|
20250218,172100,8359535900,20750,20750,20750,20750,0
|
|
20250218,172000,8359535900,20750,20750,20750,20750,0
|
|
20250218,171900,8359535900,20750,20750,20750,20750,0
|
|
20250218,171800,8359535900,20750,20750,20750,20750,0
|
|
20250218,171700,8359535900,20750,20750,20750,20750,0
|
|
20250218,171600,8359535900,20750,20750,20750,20750,0
|
|
20250218,171500,8359535900,20750,20750,20750,20750,0
|
|
20250218,171400,8359535900,20750,20750,20750,20750,0
|
|
20250218,171300,8359535900,20750,20750,20750,20750,0
|
|
20250218,171200,8359535900,20750,20750,20750,20750,0
|
|
20250218,171100,8359535900,20750,20750,20750,20750,0
|
|
20250218,171000,8359535900,20750,20750,20750,20750,0
|
|
20250218,170900,8359535900,20750,20750,20750,20750,0
|
|
20250218,170800,8359535900,20750,20750,20750,20750,0
|
|
20250218,170700,8359535900,20750,20750,20750,20750,0
|
|
20250218,170600,8359535900,20750,20750,20750,20750,0
|
|
20250218,170500,8359535900,20750,20750,20750,20750,0
|
|
20250218,170400,8359535900,20750,20750,20750,20750,0
|
|
20250218,170300,8359535900,20750,20750,20750,20750,0
|
|
20250218,170200,8359535900,20750,20750,20750,20750,0
|
|
20250218,170100,8359535900,20750,20750,20750,20750,0
|
|
20250218,170000,8359535900,20750,20750,20750,20750,0
|
|
20250218,165900,8359535900,20750,20750,20750,20750,0
|
|
20250218,165800,8359535900,20750,20750,20750,20750,0
|
|
20250218,165700,8359535900,20750,20750,20750,20750,0
|
|
20250218,165600,8359535900,20750,20750,20750,20750,0
|
|
20250218,165500,8359535900,20750,20750,20750,20750,0
|
|
20250218,165400,8359535900,20750,20750,20750,20750,0
|
|
20250218,165300,8359535900,20750,20750,20750,20750,4486
|
|
20250218,165200,8359535900,20750,20750,20750,20750,0
|
|
20250218,165100,8359535900,20750,20750,20750,20750,0
|
|
20250218,165000,8359535900,20750,20750,20750,20750,0
|
|
20250218,164900,8359535900,20750,20750,20750,20750,0
|
|
20250218,164800,8359535900,20750,20750,20750,20750,0
|
|
20250218,164700,8359535900,20750,20750,20750,20750,0
|
|
20250218,164600,8359535900,20750,20750,20750,20750,0
|
|
20250218,164500,8359535900,20750,20750,20750,20750,0
|
|
20250218,164400,8359535900,20750,20750,20750,20750,0
|
|
20250218,164300,8359535900,20750,20750,20750,20750,0
|
|
20250218,164200,8359535900,20750,20750,20750,20750,0
|
|
20250218,164100,8359535900,20750,20750,20750,20750,0
|
|
20250218,164000,8359535900,20750,20750,20750,20750,0
|
|
20250218,163900,8359535900,20750,20750,20750,20750,0
|
|
20250218,163800,8359535900,20750,20750,20750,20750,0
|
|
20250218,163700,8359535900,20750,20750,20750,20750,0
|
|
20250218,163600,8359535900,20750,20750,20750,20750,0
|
|
20250218,163500,8359535900,20750,20750,20750,20750,0
|
|
20250218,163400,8359535900,20750,20750,20750,20750,0
|
|
20250218,163300,8359535900,20750,20750,20750,20750,0
|
|
20250218,163200,8359535900,20750,20750,20750,20750,0
|
|
20250218,163100,8359535900,20750,20750,20750,20750,0
|
|
20250218,163000,8359535900,20750,20750,20750,20750,0
|
|
20250218,162900,8359535900,20750,20750,20750,20750,0
|
|
20250218,162800,8359535900,20750,20750,20750,20750,0
|
|
20250218,162700,8359535900,20750,20750,20750,20750,0
|
|
20250218,162600,8359535900,20750,20750,20750,20750,0
|
|
20250218,162500,8359535900,20750,20750,20750,20750,0
|
|
20250218,162400,8359535900,20750,20750,20750,20750,0
|
|
20250218,162300,8359535900,20750,20750,20750,20750,4486
|
|
20250218,162200,8359535900,20750,20750,20750,20750,0
|
|
20250218,162100,8359535900,20750,20750,20750,20750,0
|
|
20250218,162000,8359535900,20750,20750,20750,20750,0
|
|
20250218,161900,8359535900,20750,20750,20750,20750,0
|
|
20250218,161800,8359535900,20750,20750,20750,20750,0
|
|
20250218,161700,8359535900,20750,20750,20750,20750,0
|
|
20250218,161600,8359535900,20750,20750,20750,20750,0
|
|
20250218,161500,8359535900,20750,20750,20750,20750,0
|
|
20250218,161400,8359535900,20750,20750,20750,20750,0
|
|
20250218,161300,8359535900,20750,20750,20750,20750,0
|
|
20250218,161200,8359535900,20750,20750,20750,20750,0
|
|
20250218,161100,8359535900,20750,20750,20750,20750,0
|
|
20250218,161000,8359535900,20750,20750,20750,20750,0
|
|
20250218,160900,8359535900,20750,20750,20750,20750,0
|
|
20250218,160800,8359535900,20750,20750,20750,20750,0
|
|
20250218,160700,8359535900,20750,20750,20750,20750,0
|
|
20250218,160600,8359535900,20750,20750,20750,20750,0
|
|
20250218,160500,8359535900,20750,20750,20750,20750,0
|
|
20250218,160400,8359535900,20750,20750,20750,20750,0
|
|
20250218,160300,8359535900,20750,20750,20750,20750,0
|
|
20250218,160200,8359535900,20750,20750,20750,20750,0
|
|
20250218,160100,8359535900,20750,20750,20750,20750,0
|
|
20250218,160000,8359535900,20750,20750,20750,20750,0
|
|
20250218,155900,8359535900,20750,20750,20750,20750,0
|
|
20250218,155800,8359535900,20750,20750,20750,20750,0
|
|
20250218,155700,8359535900,20750,20750,20750,20750,0
|
|
20250218,155600,8359535900,20750,20750,20750,20750,0
|
|
20250218,155500,8359535900,20750,20750,20750,20750,0
|
|
20250218,155400,8359535900,20750,20750,20750,20750,0
|
|
20250218,155300,8359535900,20750,20750,20750,20750,4486
|
|
20250218,155200,8359535900,20750,20750,20750,20750,0
|
|
20250218,155100,8359535900,20750,20750,20750,20750,0
|
|
20250218,155000,8359535900,20750,20750,20750,20750,0
|
|
20250218,154900,8359535900,20750,20750,20750,20750,0
|
|
20250218,154800,8359535900,20750,20750,20750,20750,0
|
|
20250218,154700,8359535900,20750,20750,20750,20750,0
|
|
20250218,154600,8359535900,20750,20750,20750,20750,0
|
|
20250218,154500,8359535900,20750,20750,20750,20750,0
|
|
20250218,154400,8359535900,20750,20750,20750,20750,0
|
|
20250218,154300,8359535900,20750,20750,20750,20750,0
|
|
20250218,154200,8359535900,20750,20750,20750,20750,0
|
|
20250218,154100,8359535900,20750,20750,20750,20750,0
|
|
20250218,154000,8359535900,20750,20750,20750,20750,0
|
|
20250218,153900,8359535900,20750,20750,20750,20750,0
|
|
20250218,153800,8359535900,20750,20750,20750,20750,0
|
|
20250218,153700,8359535900,20750,20750,20750,20750,0
|
|
20250218,153600,8359535900,20750,20750,20750,20750,0
|
|
20250218,153500,8359535900,20750,20750,20750,20750,0
|
|
20250218,153400,8359535900,20750,20750,20750,20750,0
|
|
20250218,153300,8359535900,20750,20750,20750,20750,0
|
|
20250218,153200,8359535900,20750,20750,20750,20750,0
|
|
20250218,153100,8359535900,20750,20750,20750,20750,0
|
|
20250218,153000,8359535900,20750,20750,20750,20750,4486
|
|
20250218,152900,8266451400,20700,20700,20700,20700,0
|
|
20250218,152800,8266451400,20700,20700,20700,20700,0
|
|
20250218,152700,8266451400,20700,20700,20700,20700,0
|
|
20250218,152600,8266451400,20700,20700,20700,20700,0
|
|
20250218,152500,8266451400,20700,20700,20700,20700,0
|
|
20250218,152400,8266451400,20700,20700,20700,20700,0
|
|
20250218,152300,8266451400,20700,20700,20700,20700,0
|
|
20250218,152200,8266451400,20700,20700,20700,20700,0
|
|
20250218,152100,8266451400,20700,20700,20700,20700,0
|
|
20250218,152000,8266451400,20700,20700,20700,20700,0
|
|
20250218,151900,8266451400,20700,20650,20700,20650,342
|
|
20250218,151800,8259378350,20700,20700,20700,20650,170
|
|
20250218,151700,8255860400,20700,20650,20700,20650,1451
|
|
20250218,151600,8225826850,20650,20650,20700,20650,1564
|
|
20250218,151500,8193460800,20650,20650,20700,20650,1031
|
|
20250218,151400,8172136450,20700,20650,20700,20650,160
|
|
20250218,151300,8168830900,20650,20650,20700,20650,195
|
|
20250218,151200,8164803900,20650,20650,20700,20650,292
|
|
20250218,151100,8158772550,20650,20650,20700,20650,1354
|
|
20250218,151000,8130809950,20650,20700,20750,20650,919
|
|
20250218,150900,8111784200,20700,20700,20750,20700,1256
|
|
20250218,150800,8085775900,20750,20650,20750,20650,2372
|
|
20250218,150700,8036693200,20700,20650,20700,20650,145
|
|
20250218,150600,8033698250,20650,20650,20700,20600,529
|
|
20250218,150500,8022772500,20650,20700,20750,20650,237
|
|
20250218,150400,8017863550,20700,20700,20750,20650,3905
|
|
20250218,150300,7937008500,20650,20700,20700,20650,486
|
|
20250218,150200,7926969100,20700,20650,20700,20650,1616
|
|
20250218,150100,7893598650,20650,20650,20650,20650,349
|
|
20250218,150000,7886391800,20650,20600,20650,20600,201
|
|
20250218,145900,7882241750,20650,20600,20700,20600,711
|
|
20250218,145800,7867554650,20700,20600,20700,20600,1249
|
|
20250218,145700,7841770550,20600,20600,20650,20600,737
|
|
20250218,145600,7826584950,20600,20650,20700,20600,293
|
|
20250218,145500,7820537250,20600,20600,20650,20600,332
|
|
20250218,145400,7813694300,20600,20650,20650,20600,225
|
|
20250218,145300,7809048800,20650,20650,20700,20600,439
|
|
20250218,145200,7799982300,20650,20700,20700,20600,1572
|
|
20250218,145100,7767464250,20700,20600,20700,20600,2565
|
|
20250218,145000,7714393300,20650,20550,20650,20550,2314
|
|
20250218,144900,7666676500,20550,20550,20550,20550,202
|
|
20250218,144800,7662525400,20550,20550,20600,20550,207
|
|
20250218,144700,7658270850,20550,20550,20600,20550,267
|
|
20250218,144600,7652783800,20550,20550,20600,20550,234
|
|
20250218,144500,7647969150,20600,20550,20600,20550,408
|
|
20250218,144400,7639581850,20550,20600,20650,20550,799
|
|
20250218,144300,7623125150,20600,20600,20600,20550,535
|
|
20250218,144200,7612107950,20550,20550,20600,20550,358
|
|
20250218,144100,7604750950,20600,20600,20600,20550,312
|
|
20250218,144000,7598334800,20550,20600,20650,20550,1810
|
|
20250218,143900,7561015250,20550,20550,20600,20550,315
|
|
20250218,143800,7554532150,20550,20550,20600,20550,420
|
|
20250218,143700,7545897450,20550,20600,20600,20550,292
|
|
20250218,143600,7539895500,20600,20550,20600,20550,238
|
|
20250218,143500,7535003850,20600,20550,20600,20550,433
|
|
20250218,143400,7526105400,20550,20550,20600,20500,441
|
|
20250218,143300,7517029250,20500,20550,20600,20500,428
|
|
20250218,143200,7508231800,20600,20550,20600,20550,518
|
|
20250218,143100,7497586650,20550,20550,20550,20550,166
|
|
20250218,143000,7494175350,20600,20600,20600,20550,2379
|
|
20250218,142900,7445175900,20550,20550,20550,20550,225
|
|
20250218,142800,7440552150,20550,20550,20550,20550,783
|
|
20250218,142700,7424461500,20600,20600,20600,20550,191
|
|
20250218,142600,7420533850,20550,20550,20600,20550,257
|
|
20250218,142500,7415252400,20550,20550,20550,20550,324
|
|
20250218,142400,7408594200,20550,20550,20600,20550,133
|
|
20250218,142300,7405860850,20550,20550,20550,20550,430
|
|
20250218,142200,7397024350,20550,20600,20600,20550,1456
|
|
20250218,142100,7367034850,20550,20550,20650,20550,423
|
|
20250218,142000,7358331500,20550,20600,20600,20550,351
|
|
20250218,141900,7351101500,20550,20550,20550,20550,269
|
|
20250218,141800,7345573550,20600,20550,20600,20550,762
|
|
20250218,141700,7329900100,20600,20550,20600,20550,1265
|
|
20250218,141600,7303848150,20550,20550,20550,20550,517
|
|
20250218,141500,7293223800,20600,20550,20600,20550,200
|
|
20250218,141400,7289111050,20550,20550,20550,20550,797
|
|
20250218,141300,7272732700,20550,20550,20600,20550,1209
|
|
20250218,141200,7247851950,20550,20550,20600,20500,768
|
|
20250218,141100,7232069300,20500,20600,20600,20500,744
|
|
20250218,141000,7216811600,20550,20500,20550,20500,544
|
|
20250218,140900,7205640500,20500,20500,20550,20500,216
|
|
20250218,140800,7201212300,20500,20500,20550,20500,321
|
|
20250218,140700,7194631250,20500,20500,20550,20500,89
|
|
20250218,140600,7192804550,20500,20500,20600,20450,1024
|
|
20250218,140500,7171801700,20500,20500,20500,20500,78
|
|
20250218,140400,7170202700,20500,20500,20550,20450,809
|
|
20250218,140300,7153618700,20500,20550,20550,20500,242
|
|
20250218,140200,7148657650,20500,20500,20550,20500,133
|
|
20250218,140100,7145930700,20500,20500,20600,20450,1375
|
|
20250218,140000,7117697150,20500,20500,20500,20450,1107
|
|
20250218,135900,7095003750,20500,20500,20550,20450,362
|
|
20250218,135800,7087584200,20450,20500,20550,20450,932
|
|
20250218,135700,7068500850,20500,20450,20550,20450,228
|
|
20250218,135600,7063830850,20450,20450,20500,20450,624
|
|
20250218,135500,7051056850,20500,20450,20500,20450,1841
|
|
20250218,135400,7013378250,20450,20500,20500,20450,388
|
|
20250218,135300,7005426450,20500,20500,20550,20450,421
|
|
20250218,135200,6996797700,20500,20450,20550,20450,316
|
|
20250218,135100,6990320500,20500,20500,20500,20450,668
|
|
20250218,135000,6976635900,20500,20450,20500,20450,428
|
|
20250218,134900,6967869500,20450,20500,20550,20450,1050
|
|
20250218,134800,6946342650,20500,20500,20550,20500,322
|
|
20250218,134700,6939736200,20550,20500,20550,20500,363
|
|
20250218,134600,6932290450,20500,20500,20550,20500,275
|
|
20250218,134500,6926648800,20500,20550,20550,20500,371
|
|
20250218,134400,6919043250,20500,20500,20550,20500,361
|
|
20250218,134300,6911642600,20550,20500,20550,20500,99
|
|
20250218,134200,6909612500,20500,20500,20550,20500,452
|
|
20250218,134100,6900346200,20500,20500,20550,20500,248
|
|
20250218,134000,6895260000,20550,20500,20550,20500,151
|
|
20250218,133900,6892157350,20500,20550,20550,20500,588
|
|
20250218,133800,6880084100,20500,20550,20550,20500,205
|
|
20250218,133700,6875877650,20500,20550,20600,20500,1438
|
|
20250218,133600,6846332100,20550,20600,20650,20550,459
|
|
20250218,133500,6836888750,20650,20600,20650,20600,271
|
|
20250218,133400,6831302300,20550,20600,20600,20550,436
|
|
20250218,133300,6822337700,20600,20550,20600,20550,264
|
|
20250218,133200,6816912000,20550,20650,20650,20550,317
|
|
20250218,133100,6810384000,20550,20600,20600,20550,381
|
|
20250218,133000,6802540400,20600,20650,20650,20600,1325
|
|
20250218,132900,6775187900,20650,20650,20700,20650,239
|
|
20250218,132800,6770250600,20700,20650,20700,20650,248
|
|
20250218,132700,6765127000,20700,20650,20700,20600,635
|
|
20250218,132600,6752020250,20600,20650,20650,20600,252
|
|
20250218,132500,6746821500,20600,20550,20700,20500,3834
|
|
20250218,132400,6667748650,20500,20550,20550,20500,1050
|
|
20250218,132300,6646180800,20550,20500,20600,20500,290
|
|
20250218,132200,6640228050,20500,20500,20600,20500,1420
|
|
20250218,132100,6611050100,20500,20500,20500,20500,249
|
|
20250218,132000,6605945600,20500,20550,20550,20500,489
|
|
20250218,131900,6595915700,20550,20550,20550,20450,641
|
|
20250218,131800,6582753200,20450,20500,20500,20450,2657
|
|
20250218,131700,6528286100,20500,20600,20600,20500,422
|
|
20250218,131600,6519629900,20500,20550,20600,20500,2388
|
|
20250218,131500,6470563650,20550,20550,20550,20550,504
|
|
20250218,131400,6460206450,20600,20550,20600,20550,139
|
|
20250218,131300,6457349800,20600,20600,20650,20600,656
|
|
20250218,131200,6443836150,20600,20600,20650,20600,1735
|
|
20250218,131100,6408094800,20600,20550,20600,20500,1577
|
|
20250218,131000,6375643750,20500,20500,20500,20500,261
|
|
20250218,130900,6370293250,20500,20500,20550,20500,313
|
|
20250218,130800,6363874800,20500,20550,20550,20500,506
|
|
20250218,130700,6353490550,20500,20550,20550,20500,97
|
|
20250218,130600,6351498500,20550,20500,20600,20450,1313
|
|
20250218,130500,6324503900,20550,20450,20550,20450,1882
|
|
20250218,130400,6285889450,20450,20400,20450,20400,272
|
|
20250218,130300,6280333750,20450,20450,20500,20400,1410
|
|
20250218,130200,6251508200,20450,20450,20500,20400,441
|
|
20250218,130100,6242491950,20450,20450,20500,20450,1922
|
|
20250218,130000,6203187000,20450,20500,20500,20450,1015
|
|
20250218,125900,6182429700,20450,20450,20500,20450,771
|
|
20250218,125800,6166657700,20450,20500,20500,20450,420
|
|
20250218,125700,6158066850,20450,20500,20500,20450,219
|
|
20250218,125600,6153586500,20450,20500,20500,20450,2156
|
|
20250218,125500,6109458450,20500,20550,20550,20450,182
|
|
20250218,125400,6105729250,20450,20450,20500,20450,302
|
|
20250218,125300,6099550300,20500,20500,20500,20450,505
|
|
20250218,125200,6089212450,20500,20500,20550,20500,1097
|
|
20250218,125100,6066723650,20500,20500,20550,20500,368
|
|
20250218,125000,6059178850,20500,20550,20550,20500,304
|
|
20250218,124900,6052935100,20550,20600,20600,20500,213
|
|
20250218,124800,6048560100,20550,20550,20550,20500,731
|
|
20250218,124700,6033554400,20550,20500,20550,20500,608
|
|
20250218,124600,6021082550,20500,20550,20600,20500,1484
|
|
20250218,124500,5990611450,20500,20550,20550,20450,649
|
|
20250218,124400,5977299400,20550,20500,20550,20450,1077
|
|
20250218,124300,5955202400,20500,20500,20500,20450,334
|
|
20250218,124200,5948355450,20500,20500,20500,20450,982
|
|
20250218,124100,5928229850,20450,20450,20500,20450,355
|
|
20250218,124000,5920967700,20450,20450,20500,20450,75
|
|
20250218,123900,5919433750,20450,20450,20450,20450,372
|
|
20250218,123800,5911826350,20450,20500,20550,20450,1298
|
|
20250218,123700,5885235900,20500,20500,20550,20500,1092
|
|
20250218,123600,5862849650,20500,20550,20550,20500,566
|
|
20250218,123500,5851244150,20550,20500,20550,20500,147
|
|
20250218,123400,5848228050,20500,20500,20550,20450,367
|
|
20250218,123300,5840705850,20500,20500,20550,20450,160
|
|
20250218,123200,5837427350,20500,20500,20600,20500,1119
|
|
20250218,123100,5814443850,20450,20500,20550,20450,1442
|
|
20250218,123000,5784868250,20500,20400,20500,20400,597
|
|
20250218,122900,5772638600,20450,20450,20500,20400,533
|
|
20250218,122800,5761739550,20450,20450,20500,20450,150
|
|
20250218,122700,5758671850,20400,20450,20450,20400,394
|
|
20250218,122600,5750624100,20400,20450,20450,20400,457
|
|
20250218,122500,5741284700,20450,20450,20500,20450,129
|
|
20250218,122400,5738646450,20450,20500,20500,20450,534
|
|
20250218,122300,5727708650,20550,20500,20550,20450,715
|
|
20250218,122200,5713052600,20500,20450,20500,20450,247
|
|
20250218,122100,5708000750,20450,20500,20500,20450,379
|
|
20250218,122000,5700237050,20500,20500,20500,20450,406
|
|
20250218,121900,5691920200,20450,20450,20500,20450,219
|
|
20250218,121800,5687441600,20450,20450,20500,20450,526
|
|
20250218,121700,5676682500,20450,20500,20500,20450,447
|
|
20250218,121600,5667528950,20450,20450,20500,20450,145
|
|
20250218,121500,5664563650,20500,20450,20550,20450,557
|
|
20250218,121400,5653166200,20500,20600,20600,20500,417
|
|
20250218,121300,5644612450,20500,20450,20800,20400,12718
|
|
20250218,121200,5381641300,20450,20400,20500,20400,2492
|
|
20250218,121100,5330651650,20400,20400,20450,20400,159
|
|
20250218,121000,5327407800,20400,20450,20450,20400,307
|
|
20250218,120900,5321134850,20400,20400,20450,20400,470
|
|
20250218,120800,5311544850,20400,20400,20450,20400,462
|
|
20250218,120700,5302119300,20400,20400,20400,20400,300
|
|
20250218,120600,5295999300,20400,20450,20450,20400,251
|
|
20250218,120500,5290876250,20400,20400,20450,20400,872
|
|
20250218,120400,5273060100,20400,20400,20400,20400,360
|
|
20250218,120300,5265716100,20400,20400,20400,20400,242
|
|
20250218,120200,5260779300,20450,20450,20500,20400,1235
|
|
20250218,120100,5235530000,20400,20400,20450,20400,243
|
|
20250218,120000,5230572700,20450,20400,20450,20400,488
|
|
20250218,115900,5220612100,20400,20400,20450,20400,194
|
|
20250218,115800,5216653050,20400,20450,20450,20400,445
|
|
20250218,115700,5207561600,20450,20400,20450,20400,463
|
|
20250218,115600,5198113600,20450,20450,20450,20450,2337
|
|
20250218,115500,5150321950,20450,20450,20500,20450,449
|
|
20250218,115400,5141131700,20500,20500,20500,20450,507
|
|
20250218,115300,5130748250,20500,20450,20500,20450,350
|
|
20250218,115200,5123590550,20450,20450,20450,20450,302
|
|
20250218,115100,5117414650,20450,20500,20500,20450,313
|
|
20250218,115000,5111008100,20500,20500,20500,20500,736
|
|
20250218,114900,5095920100,20500,20500,20550,20500,104
|
|
20250218,114800,5093788050,20500,20550,20600,20500,1672
|
|
20250218,114700,5059441950,20500,20500,20500,20500,218
|
|
20250218,114600,5054972950,20500,20550,20550,20450,364
|
|
20250218,114500,5047513450,20500,20500,20550,20500,936
|
|
20250218,114400,5028325250,20500,20500,20500,20500,228
|
|
20250218,114300,5023651250,20550,20550,20550,20450,515
|
|
20250218,114200,5013096050,20550,20550,20550,20450,384
|
|
20250218,114100,5005223050,20500,20500,20550,20500,495
|
|
20250218,114000,4995074350,20500,20450,20550,20450,285
|
|
20250218,113900,4989234750,20500,20450,20500,20450,453
|
|
20250218,113800,4979958300,20450,20450,20500,20450,385
|
|
20250218,113700,4972079600,20500,20450,20500,20450,814
|
|
20250218,113600,4955400800,20500,20500,20500,20450,507
|
|
20250218,113500,4945018300,20500,20500,20550,20500,538
|
|
20250218,113400,4933989000,20500,20500,20550,20500,350
|
|
20250218,113300,4926813950,20500,20550,20550,20500,545
|
|
20250218,113200,4915638750,20500,20550,20550,20500,228
|
|
20250218,113100,4910959250,20550,20500,20550,20500,507
|
|
20250218,113000,4900561550,20500,20550,20550,20500,692
|
|
20250218,112900,4886350350,20500,20550,20550,20500,598
|
|
20250218,112800,4874077550,20550,20550,20600,20550,658
|
|
20250218,112700,4860553000,20600,20450,20600,20450,2354
|
|
20250218,112600,4812234550,20500,20450,20500,20400,1805
|
|
20250218,112500,4775313050,20450,20500,20500,20450,229
|
|
20250218,112400,4770619250,20450,20500,20500,20450,422
|
|
20250218,112300,4761977200,20500,20500,20550,20500,944
|
|
20250218,112200,4742610600,20500,20500,20550,20500,1145
|
|
20250218,112100,4719111800,20500,20450,20500,20400,2080
|
|
20250218,112000,4676507600,20450,20400,20450,20400,2467
|
|
20250218,111900,4626086250,20400,20400,20450,20400,513
|
|
20250218,111800,4615612850,20350,20350,20400,20300,2013
|
|
20250218,111700,4574587600,20350,20350,20350,20300,301
|
|
20250218,111600,4568464900,20350,20300,20350,20300,2317
|
|
20250218,111500,4521363500,20250,20250,20300,20250,282
|
|
20250218,111400,4515652250,20250,20250,20250,20250,347
|
|
20250218,111300,4508625500,20250,20250,20300,20200,870
|
|
20250218,111200,4490988500,20250,20250,20250,20200,381
|
|
20250218,111100,4483287600,20200,20250,20250,20200,350
|
|
20250218,111000,4476214300,20250,20250,20300,20200,2729
|
|
20250218,110900,4420932750,20200,20200,20250,20200,554
|
|
20250218,110800,4409739650,20200,20200,20250,20200,195
|
|
20250218,110700,4405800600,20200,20200,20250,20200,2029
|
|
20250218,110600,4364812300,20200,20200,20250,20200,1561
|
|
20250218,110500,4333250050,20200,20200,20250,20200,320
|
|
20250218,110400,4326784500,20200,20200,20250,20200,1920
|
|
20250218,110300,4287999700,20200,20250,20250,20200,712
|
|
20250218,110200,4273593400,20250,20250,20250,20200,1903
|
|
20250218,110100,4235067500,20250,20250,20300,20250,455
|
|
20250218,110000,4225851200,20250,20250,20300,20250,737
|
|
20250218,105900,4210926200,20250,20250,20250,20250,406
|
|
20250218,105800,4202704700,20300,20300,20300,20250,351
|
|
20250218,105700,4195594700,20250,20250,20300,20250,248
|
|
20250218,105600,4190570900,20250,20300,20300,20250,249
|
|
20250218,105500,4185526450,20300,20300,20300,20250,273
|
|
20250218,105400,4179988850,20250,20250,20300,20250,2349
|
|
20250218,105300,4132329500,20250,20250,20300,20250,222
|
|
20250218,105200,4127833200,20250,20300,20300,20250,706
|
|
20250218,105100,4113536350,20250,20250,20300,20250,2474
|
|
20250218,105000,4063433750,20250,20250,20300,20250,2138
|
|
20250218,104900,4020139100,20250,20250,20300,20250,741
|
|
20250218,104800,4005131250,20250,20250,20300,20250,466
|
|
20250218,104700,3995686750,20300,20300,20300,20250,3558
|
|
20250218,104600,3923472850,20350,20300,20350,20300,430
|
|
20250218,104500,3914743800,20300,20350,20350,20300,1769
|
|
20250218,104400,3878833000,20350,20300,20350,20300,153
|
|
20250218,104300,3875722050,20300,20300,20350,20300,1558
|
|
20250218,104200,3844092050,20300,20350,20350,20300,760
|
|
20250218,104100,3828641300,20300,20300,20350,20300,308
|
|
20250218,104000,3822380350,20350,20350,20350,20300,361
|
|
20250218,103900,3815038800,20300,20300,20350,20300,212
|
|
20250218,103800,3810734950,20300,20300,20350,20300,2276
|
|
20250218,103700,3764531900,20350,20350,20350,20300,827
|
|
20250218,103600,3747706850,20350,20350,20350,20300,2709
|
|
20250218,103500,3692579800,20400,20350,20400,20350,259
|
|
20250218,103400,3687309100,20350,20350,20400,20350,115
|
|
20250218,103300,3684968700,20350,20350,20350,20350,474
|
|
20250218,103200,3675322800,20350,20400,20400,20350,147
|
|
20250218,103100,3672328950,20350,20350,20400,20350,416
|
|
20250218,103000,3663862900,20400,20350,20400,20350,173
|
|
20250218,102900,3660341800,20400,20400,20400,20350,490
|
|
20250218,102800,3650347450,20400,20350,20450,20350,431
|
|
20250218,102700,3641575300,20400,20400,20400,20350,581
|
|
20250218,102600,3629732150,20400,20400,20400,20350,635
|
|
20250218,102500,3616805900,20400,20400,20400,20350,484
|
|
20250218,102400,3606939700,20400,20350,20400,20350,2095
|
|
20250218,102300,3564304500,20350,20500,20500,20350,4296
|
|
20250218,102200,3476580300,20500,20450,20500,20450,84
|
|
20250218,102100,3474862450,20500,20500,20500,20450,151
|
|
20250218,102000,3471773300,20450,20500,20500,20450,168
|
|
20250218,101900,3468330200,20450,20500,20500,20450,158
|
|
20250218,101800,3465096300,20450,20450,20500,20400,803
|
|
20250218,101700,3448676750,20450,20500,20500,20450,3670
|
|
20250218,101600,3373495550,20550,20500,20550,20500,1407
|
|
20250218,101500,3344649800,20450,20500,20500,20450,325
|
|
20250218,101400,3337990350,20500,20400,20500,20400,897
|
|
20250218,101300,3319602500,20400,20400,20500,20350,1657
|
|
20250218,101200,3285806600,20400,20400,20400,20400,1205
|
|
20250218,101100,3261224600,20400,20450,20450,20400,205
|
|
20250218,101000,3257032600,20450,20450,20450,20450,571
|
|
20250218,100900,3245355650,20450,20450,20450,20400,3708
|
|
20250218,100800,3169682350,20450,20450,20450,20400,184
|
|
20250218,100700,3165924650,20450,20450,20450,20450,15
|
|
20250218,100600,3165617900,20450,20400,20450,20400,535
|
|
20250218,100500,3154693700,20450,20400,20500,20400,270
|
|
20250218,100400,3149179250,20400,20400,20500,20400,454
|
|
20250218,100300,3139908900,20450,20400,20450,20350,2481
|
|
20250218,100200,3089276400,20400,20350,20450,20350,552
|
|
20250218,100100,3078023600,20400,20400,20450,20350,3682
|
|
20250218,100000,3002972100,20400,20450,20450,20400,1806
|
|
20250218,095900,2966120250,20400,20450,20450,20400,1602
|
|
20250218,095800,2933363000,20450,20500,20500,20450,1427
|
|
20250218,095700,2904178250,20450,20550,20550,20450,1505
|
|
20250218,095600,2873326200,20500,20550,20550,20500,1119
|
|
20250218,095500,2850331900,20550,20650,20650,20550,182
|
|
20250218,095400,2846588650,20550,20550,20700,20500,5107
|
|
20250218,095300,2741009100,20550,20600,20600,20550,1812
|
|
20250218,095200,2703766400,20550,20550,20600,20500,673
|
|
20250218,095100,2689931100,20500,20500,20600,20500,2881
|
|
20250218,095000,2630776450,20500,20550,20600,20450,4388
|
|
20250218,094900,2540809150,20500,20500,20550,20450,3317
|
|
20250218,094800,2472892150,20450,20500,20550,20450,1154
|
|
20250218,094700,2449254200,20450,20500,20550,20450,715
|
|
20250218,094600,2434597450,20500,20500,20550,20450,336
|
|
20250218,094500,2427709100,20450,20450,20500,20400,2158
|
|
20250218,094400,2383520350,20450,20450,20500,20450,1426
|
|
20250218,094300,2354335350,20450,20400,20450,20400,2415
|
|
20250218,094200,2305010000,20450,20450,20450,20400,305
|
|
20250218,094100,2298785450,20400,20400,20450,20400,851
|
|
20250218,094000,2281424100,20400,20450,20450,20400,1279
|
|
20250218,093900,2255313500,20400,20500,20500,20400,5467
|
|
20250218,093800,2143407750,20500,20550,20550,20500,971
|
|
20250218,093700,2123481800,20500,20450,20550,20450,1207
|
|
20250218,093600,2098747700,20450,20500,20500,20450,470
|
|
20250218,093500,2089134300,20450,20550,20550,20450,518
|
|
20250218,093400,2078518550,20500,20500,20500,20500,566
|
|
20250218,093300,2066915550,20500,20450,20550,20450,835
|
|
20250218,093200,2049803250,20450,20450,20500,20450,1495
|
|
20250218,093100,2019174450,20450,20450,20550,20450,1355
|
|
20250218,093000,1991434250,20450,20500,20550,20450,2560
|
|
20250218,092900,1939017800,20500,20600,20600,20500,1314
|
|
20250218,092800,1912026500,20550,20600,20600,20550,2732
|
|
20250218,092700,1855778100,20500,20550,20550,20500,9466
|
|
20250218,092600,1661476200,20550,20550,20600,20550,459
|
|
20250218,092500,1652043400,20550,20650,20650,20550,2367
|
|
20250218,092400,1603331600,20650,20650,20650,20550,1369
|
|
20250218,092300,1575125900,20600,20650,20650,20600,543
|
|
20250218,092200,1563935400,20700,20650,20700,20600,759
|
|
20250218,092100,1548272650,20600,20650,20700,20550,4810
|
|
20250218,092000,1449119100,20650,20700,20700,20650,2031
|
|
20250218,091900,1407085000,20700,20650,20750,20650,1256
|
|
20250218,091800,1381090600,20650,20650,20700,20650,1672
|
|
20250218,091700,1346521350,20650,20700,20700,20650,405
|
|
20250218,091600,1338154400,20650,20700,20700,20600,1442
|
|
20250218,091500,1308354350,20700,20750,20750,20650,403
|
|
20250218,091400,1300015650,20700,20650,20750,20650,2420
|
|
20250218,091300,1250030450,20650,20700,20750,20650,3585
|
|
20250218,091200,1175827650,20700,20800,20850,20700,5810
|
|
20250218,091100,1055117150,20800,20850,20850,20800,577
|
|
20250218,091000,1043094250,20850,21050,21050,20800,4991
|
|
20250218,090900,938778150,20950,21050,21100,20950,1676
|
|
20250218,090800,903486200,21050,21100,21250,20950,12207
|
|
20250218,090700,645192050,21150,20950,21150,20900,8132
|
|
20250218,090600,473835100,20900,20950,21000,20900,2863
|
|
20250218,090500,413837850,20950,21000,21000,20850,2554
|
|
20250218,090400,360382300,21000,20950,21050,20950,1281
|
|
20250218,090300,333487600,20950,21050,21050,20950,1800
|
|
20250218,090200,295729450,21000,20950,21000,20900,6415
|
|
20250218,090100,161337850,20950,21000,21000,20900,1796
|
|
20250218,090000,123734500,20900,21000,21000,20900,5895
|