754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,213100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,213000,10271291750,38800,38800,38800,38800,0
|
|
20250218,212900,10271291750,38800,38800,38800,38800,0
|
|
20250218,212800,10271291750,38800,38800,38800,38800,0
|
|
20250218,212700,10271291750,38800,38800,38800,38800,0
|
|
20250218,212600,10271291750,38800,38800,38800,38800,0
|
|
20250218,212500,10271291750,38800,38800,38800,38800,0
|
|
20250218,212400,10271291750,38800,38800,38800,38800,0
|
|
20250218,212300,10271291750,38800,38800,38800,38800,0
|
|
20250218,212200,10271291750,38800,38800,38800,38800,0
|
|
20250218,212100,10271291750,38800,38800,38800,38800,0
|
|
20250218,212000,10271291750,38800,38800,38800,38800,0
|
|
20250218,211900,10271291750,38800,38800,38800,38800,0
|
|
20250218,211800,10271291750,38800,38800,38800,38800,0
|
|
20250218,211700,10271291750,38800,38800,38800,38800,0
|
|
20250218,211600,10271291750,38800,38800,38800,38800,0
|
|
20250218,211500,10271291750,38800,38800,38800,38800,0
|
|
20250218,211400,10271291750,38800,38800,38800,38800,0
|
|
20250218,211300,10271291750,38800,38800,38800,38800,0
|
|
20250218,211200,10271291750,38800,38800,38800,38800,0
|
|
20250218,211100,10271291750,38800,38800,38800,38800,0
|
|
20250218,211000,10271291750,38800,38800,38800,38800,0
|
|
20250218,210900,10271291750,38800,38800,38800,38800,0
|
|
20250218,210800,10271291750,38800,38800,38800,38800,0
|
|
20250218,210700,10271291750,38800,38800,38800,38800,0
|
|
20250218,210600,10271291750,38800,38800,38800,38800,0
|
|
20250218,210500,10271291750,38800,38800,38800,38800,0
|
|
20250218,210400,10271291750,38800,38800,38800,38800,0
|
|
20250218,210300,10271291750,38800,38800,38800,38800,0
|
|
20250218,210200,10271291750,38800,38800,38800,38800,0
|
|
20250218,210100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,210000,10271291750,38800,38800,38800,38800,0
|
|
20250218,205900,10271291750,38800,38800,38800,38800,0
|
|
20250218,205800,10271291750,38800,38800,38800,38800,0
|
|
20250218,205700,10271291750,38800,38800,38800,38800,0
|
|
20250218,205600,10271291750,38800,38800,38800,38800,0
|
|
20250218,205500,10271291750,38800,38800,38800,38800,0
|
|
20250218,205400,10271291750,38800,38800,38800,38800,0
|
|
20250218,205300,10271291750,38800,38800,38800,38800,0
|
|
20250218,205200,10271291750,38800,38800,38800,38800,0
|
|
20250218,205100,10271291750,38800,38800,38800,38800,0
|
|
20250218,205000,10271291750,38800,38800,38800,38800,0
|
|
20250218,204900,10271291750,38800,38800,38800,38800,0
|
|
20250218,204800,10271291750,38800,38800,38800,38800,0
|
|
20250218,204700,10271291750,38800,38800,38800,38800,0
|
|
20250218,204600,10271291750,38800,38800,38800,38800,0
|
|
20250218,204500,10271291750,38800,38800,38800,38800,0
|
|
20250218,204400,10271291750,38800,38800,38800,38800,0
|
|
20250218,204300,10271291750,38800,38800,38800,38800,0
|
|
20250218,204200,10271291750,38800,38800,38800,38800,0
|
|
20250218,204100,10271291750,38800,38800,38800,38800,0
|
|
20250218,204000,10271291750,38800,38800,38800,38800,0
|
|
20250218,203900,10271291750,38800,38800,38800,38800,0
|
|
20250218,203800,10271291750,38800,38800,38800,38800,0
|
|
20250218,203700,10271291750,38800,38800,38800,38800,0
|
|
20250218,203600,10271291750,38800,38800,38800,38800,0
|
|
20250218,203500,10271291750,38800,38800,38800,38800,0
|
|
20250218,203400,10271291750,38800,38800,38800,38800,0
|
|
20250218,203300,10271291750,38800,38800,38800,38800,0
|
|
20250218,203200,10271291750,38800,38800,38800,38800,0
|
|
20250218,203100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,203000,10271291750,38800,38800,38800,38800,0
|
|
20250218,202900,10271291750,38800,38800,38800,38800,0
|
|
20250218,202800,10271291750,38800,38800,38800,38800,0
|
|
20250218,202700,10271291750,38800,38800,38800,38800,0
|
|
20250218,202600,10271291750,38800,38800,38800,38800,0
|
|
20250218,202500,10271291750,38800,38800,38800,38800,0
|
|
20250218,202400,10271291750,38800,38800,38800,38800,0
|
|
20250218,202300,10271291750,38800,38800,38800,38800,0
|
|
20250218,202200,10271291750,38800,38800,38800,38800,0
|
|
20250218,202100,10271291750,38800,38800,38800,38800,0
|
|
20250218,202000,10271291750,38800,38800,38800,38800,0
|
|
20250218,201900,10271291750,38800,38800,38800,38800,0
|
|
20250218,201800,10271291750,38800,38800,38800,38800,0
|
|
20250218,201700,10271291750,38800,38800,38800,38800,0
|
|
20250218,201600,10271291750,38800,38800,38800,38800,0
|
|
20250218,201500,10271291750,38800,38800,38800,38800,0
|
|
20250218,201400,10271291750,38800,38800,38800,38800,0
|
|
20250218,201300,10271291750,38800,38800,38800,38800,0
|
|
20250218,201200,10271291750,38800,38800,38800,38800,0
|
|
20250218,201100,10271291750,38800,38800,38800,38800,0
|
|
20250218,201000,10271291750,38800,38800,38800,38800,0
|
|
20250218,200900,10271291750,38800,38800,38800,38800,0
|
|
20250218,200800,10271291750,38800,38800,38800,38800,0
|
|
20250218,200700,10271291750,38800,38800,38800,38800,0
|
|
20250218,200600,10271291750,38800,38800,38800,38800,0
|
|
20250218,200500,10271291750,38800,38800,38800,38800,0
|
|
20250218,200400,10271291750,38800,38800,38800,38800,0
|
|
20250218,200300,10271291750,38800,38800,38800,38800,0
|
|
20250218,200200,10271291750,38800,38800,38800,38800,0
|
|
20250218,200100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,200000,10271291750,38800,38800,38800,38800,0
|
|
20250218,195900,10271291750,38800,38800,38800,38800,0
|
|
20250218,195800,10271291750,38800,38800,38800,38800,0
|
|
20250218,195700,10271291750,38800,38800,38800,38800,0
|
|
20250218,195600,10271291750,38800,38800,38800,38800,0
|
|
20250218,195500,10271291750,38800,38800,38800,38800,0
|
|
20250218,195400,10271291750,38800,38800,38800,38800,0
|
|
20250218,195300,10271291750,38800,38800,38800,38800,0
|
|
20250218,195200,10271291750,38800,38800,38800,38800,0
|
|
20250218,195100,10271291750,38800,38800,38800,38800,0
|
|
20250218,195000,10271291750,38800,38800,38800,38800,0
|
|
20250218,194900,10271291750,38800,38800,38800,38800,0
|
|
20250218,194800,10271291750,38800,38800,38800,38800,0
|
|
20250218,194700,10271291750,38800,38800,38800,38800,0
|
|
20250218,194600,10271291750,38800,38800,38800,38800,0
|
|
20250218,194500,10271291750,38800,38800,38800,38800,0
|
|
20250218,194400,10271291750,38800,38800,38800,38800,0
|
|
20250218,194300,10271291750,38800,38800,38800,38800,0
|
|
20250218,194200,10271291750,38800,38800,38800,38800,0
|
|
20250218,194100,10271291750,38800,38800,38800,38800,0
|
|
20250218,194000,10271291750,38800,38800,38800,38800,0
|
|
20250218,193900,10271291750,38800,38800,38800,38800,0
|
|
20250218,193800,10271291750,38800,38800,38800,38800,0
|
|
20250218,193700,10271291750,38800,38800,38800,38800,0
|
|
20250218,193600,10271291750,38800,38800,38800,38800,0
|
|
20250218,193500,10271291750,38800,38800,38800,38800,0
|
|
20250218,193400,10271291750,38800,38800,38800,38800,0
|
|
20250218,193300,10271291750,38800,38800,38800,38800,0
|
|
20250218,193200,10271291750,38800,38800,38800,38800,0
|
|
20250218,193100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,193000,10271291750,38800,38800,38800,38800,0
|
|
20250218,192900,10271291750,38800,38800,38800,38800,0
|
|
20250218,192800,10271291750,38800,38800,38800,38800,0
|
|
20250218,192700,10271291750,38800,38800,38800,38800,0
|
|
20250218,192600,10271291750,38800,38800,38800,38800,0
|
|
20250218,192500,10271291750,38800,38800,38800,38800,0
|
|
20250218,192400,10271291750,38800,38800,38800,38800,0
|
|
20250218,192300,10271291750,38800,38800,38800,38800,0
|
|
20250218,192200,10271291750,38800,38800,38800,38800,0
|
|
20250218,192100,10271291750,38800,38800,38800,38800,0
|
|
20250218,192000,10271291750,38800,38800,38800,38800,0
|
|
20250218,191900,10271291750,38800,38800,38800,38800,0
|
|
20250218,191800,10271291750,38800,38800,38800,38800,0
|
|
20250218,191700,10271291750,38800,38800,38800,38800,0
|
|
20250218,191600,10271291750,38800,38800,38800,38800,0
|
|
20250218,191500,10271291750,38800,38800,38800,38800,0
|
|
20250218,191400,10271291750,38800,38800,38800,38800,0
|
|
20250218,191300,10271291750,38800,38800,38800,38800,0
|
|
20250218,191200,10271291750,38800,38800,38800,38800,0
|
|
20250218,191100,10271291750,38800,38800,38800,38800,0
|
|
20250218,191000,10271291750,38800,38800,38800,38800,0
|
|
20250218,190900,10271291750,38800,38800,38800,38800,0
|
|
20250218,190800,10271291750,38800,38800,38800,38800,0
|
|
20250218,190700,10271291750,38800,38800,38800,38800,0
|
|
20250218,190600,10271291750,38800,38800,38800,38800,0
|
|
20250218,190500,10271291750,38800,38800,38800,38800,0
|
|
20250218,190400,10271291750,38800,38800,38800,38800,0
|
|
20250218,190300,10271291750,38800,38800,38800,38800,0
|
|
20250218,190200,10271291750,38800,38800,38800,38800,0
|
|
20250218,190100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,190000,10271291750,38800,38800,38800,38800,0
|
|
20250218,185900,10271291750,38800,38800,38800,38800,0
|
|
20250218,185800,10271291750,38800,38800,38800,38800,0
|
|
20250218,185700,10271291750,38800,38800,38800,38800,0
|
|
20250218,185600,10271291750,38800,38800,38800,38800,0
|
|
20250218,185500,10271291750,38800,38800,38800,38800,0
|
|
20250218,185400,10271291750,38800,38800,38800,38800,0
|
|
20250218,185300,10271291750,38800,38800,38800,38800,0
|
|
20250218,185200,10271291750,38800,38800,38800,38800,0
|
|
20250218,185100,10271291750,38800,38800,38800,38800,0
|
|
20250218,185000,10271291750,38800,38800,38800,38800,0
|
|
20250218,184900,10271291750,38800,38800,38800,38800,0
|
|
20250218,184800,10271291750,38800,38800,38800,38800,0
|
|
20250218,184700,10271291750,38800,38800,38800,38800,0
|
|
20250218,184600,10271291750,38800,38800,38800,38800,0
|
|
20250218,184500,10271291750,38800,38800,38800,38800,0
|
|
20250218,184400,10271291750,38800,38800,38800,38800,0
|
|
20250218,184300,10271291750,38800,38800,38800,38800,0
|
|
20250218,184200,10271291750,38800,38800,38800,38800,0
|
|
20250218,184100,10271291750,38800,38800,38800,38800,0
|
|
20250218,184000,10271291750,38800,38800,38800,38800,0
|
|
20250218,183900,10271291750,38800,38800,38800,38800,0
|
|
20250218,183800,10271291750,38800,38800,38800,38800,0
|
|
20250218,183700,10271291750,38800,38800,38800,38800,0
|
|
20250218,183600,10271291750,38800,38800,38800,38800,0
|
|
20250218,183500,10271291750,38800,38800,38800,38800,0
|
|
20250218,183400,10271291750,38800,38800,38800,38800,0
|
|
20250218,183300,10271291750,38800,38800,38800,38800,0
|
|
20250218,183200,10271291750,38800,38800,38800,38800,0
|
|
20250218,183100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,183000,10271291750,38800,38800,38800,38800,0
|
|
20250218,182900,10271291750,38800,38800,38800,38800,0
|
|
20250218,182800,10271291750,38800,38800,38800,38800,0
|
|
20250218,182700,10271291750,38800,38800,38800,38800,0
|
|
20250218,182600,10271291750,38800,38800,38800,38800,0
|
|
20250218,182500,10271291750,38800,38800,38800,38800,0
|
|
20250218,182400,10271291750,38800,38800,38800,38800,0
|
|
20250218,182300,10271291750,38800,38800,38800,38800,0
|
|
20250218,182200,10271291750,38800,38800,38800,38800,0
|
|
20250218,182100,10271291750,38800,38800,38800,38800,0
|
|
20250218,182000,10271291750,38800,38800,38800,38800,0
|
|
20250218,181900,10271291750,38800,38800,38800,38800,0
|
|
20250218,181800,10271291750,38800,38800,38800,38800,0
|
|
20250218,181700,10271291750,38800,38800,38800,38800,0
|
|
20250218,181600,10271291750,38800,38800,38800,38800,0
|
|
20250218,181500,10271291750,38800,38800,38800,38800,0
|
|
20250218,181400,10271291750,38800,38800,38800,38800,0
|
|
20250218,181300,10271291750,38800,38800,38800,38800,0
|
|
20250218,181200,10271291750,38800,38800,38800,38800,0
|
|
20250218,181100,10271291750,38800,38800,38800,38800,0
|
|
20250218,181000,10271291750,38800,38800,38800,38800,0
|
|
20250218,180900,10271291750,38800,38800,38800,38800,0
|
|
20250218,180800,10271291750,38800,38800,38800,38800,0
|
|
20250218,180700,10271291750,38800,38800,38800,38800,0
|
|
20250218,180600,10271291750,38800,38800,38800,38800,0
|
|
20250218,180500,10271291750,38800,38800,38800,38800,0
|
|
20250218,180400,10271291750,38800,38800,38800,38800,0
|
|
20250218,180300,10271291750,38800,38800,38800,38800,0
|
|
20250218,180200,10271291750,38800,38800,38800,38800,0
|
|
20250218,180100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,180000,10271291750,38800,38800,38800,38800,0
|
|
20250218,175900,10271291750,38800,38800,38800,38800,0
|
|
20250218,175800,10271291750,38800,38800,38800,38800,0
|
|
20250218,175700,10271291750,38800,38800,38800,38800,0
|
|
20250218,175600,10271291750,38800,38800,38800,38800,0
|
|
20250218,175500,10271291750,38800,38800,38800,38800,0
|
|
20250218,175400,10271291750,38800,38800,38800,38800,0
|
|
20250218,175300,10271291750,38800,38800,38800,38800,0
|
|
20250218,175200,10271291750,38800,38800,38800,38800,0
|
|
20250218,175100,10271291750,38800,38800,38800,38800,0
|
|
20250218,175000,10271291750,38800,38800,38800,38800,0
|
|
20250218,174900,10271291750,38800,38800,38800,38800,0
|
|
20250218,174800,10271291750,38800,38800,38800,38800,0
|
|
20250218,174700,10271291750,38800,38800,38800,38800,0
|
|
20250218,174600,10271291750,38800,38800,38800,38800,0
|
|
20250218,174500,10271291750,38800,38800,38800,38800,0
|
|
20250218,174400,10271291750,38800,38800,38800,38800,0
|
|
20250218,174300,10271291750,38800,38800,38800,38800,0
|
|
20250218,174200,10271291750,38800,38800,38800,38800,0
|
|
20250218,174100,10271291750,38800,38800,38800,38800,0
|
|
20250218,174000,10271291750,38800,38800,38800,38800,0
|
|
20250218,173900,10271291750,38800,38800,38800,38800,0
|
|
20250218,173800,10271291750,38800,38800,38800,38800,0
|
|
20250218,173700,10271291750,38800,38800,38800,38800,0
|
|
20250218,173600,10271291750,38800,38800,38800,38800,0
|
|
20250218,173500,10271291750,38800,38800,38800,38800,0
|
|
20250218,173400,10271291750,38800,38800,38800,38800,0
|
|
20250218,173300,10271291750,38800,38800,38800,38800,0
|
|
20250218,173200,10271291750,38800,38800,38800,38800,0
|
|
20250218,173100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,173000,10271291750,38800,38800,38800,38800,0
|
|
20250218,172900,10271291750,38800,38800,38800,38800,0
|
|
20250218,172800,10271291750,38800,38800,38800,38800,0
|
|
20250218,172700,10271291750,38800,38800,38800,38800,0
|
|
20250218,172600,10271291750,38800,38800,38800,38800,0
|
|
20250218,172500,10271291750,38800,38800,38800,38800,0
|
|
20250218,172400,10271291750,38800,38800,38800,38800,0
|
|
20250218,172300,10271291750,38800,38800,38800,38800,0
|
|
20250218,172200,10271291750,38800,38800,38800,38800,0
|
|
20250218,172100,10271291750,38800,38800,38800,38800,0
|
|
20250218,172000,10271291750,38800,38800,38800,38800,0
|
|
20250218,171900,10271291750,38800,38800,38800,38800,0
|
|
20250218,171800,10271291750,38800,38800,38800,38800,0
|
|
20250218,171700,10271291750,38800,38800,38800,38800,0
|
|
20250218,171600,10271291750,38800,38800,38800,38800,0
|
|
20250218,171500,10271291750,38800,38800,38800,38800,0
|
|
20250218,171400,10271291750,38800,38800,38800,38800,0
|
|
20250218,171300,10271291750,38800,38800,38800,38800,0
|
|
20250218,171200,10271291750,38800,38800,38800,38800,0
|
|
20250218,171100,10271291750,38800,38800,38800,38800,0
|
|
20250218,171000,10271291750,38800,38800,38800,38800,0
|
|
20250218,170900,10271291750,38800,38800,38800,38800,0
|
|
20250218,170800,10271291750,38800,38800,38800,38800,0
|
|
20250218,170700,10271291750,38800,38800,38800,38800,0
|
|
20250218,170600,10271291750,38800,38800,38800,38800,0
|
|
20250218,170500,10271291750,38800,38800,38800,38800,0
|
|
20250218,170400,10271291750,38800,38800,38800,38800,0
|
|
20250218,170300,10271291750,38800,38800,38800,38800,0
|
|
20250218,170200,10271291750,38800,38800,38800,38800,0
|
|
20250218,170100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,170000,10271291750,38800,38800,38800,38800,0
|
|
20250218,165900,10271291750,38800,38800,38800,38800,0
|
|
20250218,165800,10271291750,38800,38800,38800,38800,0
|
|
20250218,165700,10271291750,38800,38800,38800,38800,0
|
|
20250218,165600,10271291750,38800,38800,38800,38800,0
|
|
20250218,165500,10271291750,38800,38800,38800,38800,0
|
|
20250218,165400,10271291750,38800,38800,38800,38800,0
|
|
20250218,165300,10271291750,38800,38800,38800,38800,0
|
|
20250218,165200,10271291750,38800,38800,38800,38800,0
|
|
20250218,165100,10271291750,38800,38800,38800,38800,0
|
|
20250218,165000,10271291750,38800,38800,38800,38800,0
|
|
20250218,164900,10271291750,38800,38800,38800,38800,0
|
|
20250218,164800,10271291750,38800,38800,38800,38800,0
|
|
20250218,164700,10271291750,38800,38800,38800,38800,0
|
|
20250218,164600,10271291750,38800,38800,38800,38800,0
|
|
20250218,164500,10271291750,38800,38800,38800,38800,0
|
|
20250218,164400,10271291750,38800,38800,38800,38800,0
|
|
20250218,164300,10271291750,38800,38800,38800,38800,0
|
|
20250218,164200,10271291750,38800,38800,38800,38800,0
|
|
20250218,164100,10271291750,38800,38800,38800,38800,0
|
|
20250218,164000,10271291750,38800,38800,38800,38800,0
|
|
20250218,163900,10271291750,38800,38800,38800,38800,0
|
|
20250218,163800,10271291750,38800,38800,38800,38800,0
|
|
20250218,163700,10271291750,38800,38800,38800,38800,0
|
|
20250218,163600,10271291750,38800,38800,38800,38800,0
|
|
20250218,163500,10271291750,38800,38800,38800,38800,0
|
|
20250218,163400,10271291750,38800,38800,38800,38800,0
|
|
20250218,163300,10271291750,38800,38800,38800,38800,0
|
|
20250218,163200,10271291750,38800,38800,38800,38800,0
|
|
20250218,163100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,163000,10271291750,38800,38800,38800,38800,0
|
|
20250218,162900,10271291750,38800,38800,38800,38800,0
|
|
20250218,162800,10271291750,38800,38800,38800,38800,0
|
|
20250218,162700,10271291750,38800,38800,38800,38800,0
|
|
20250218,162600,10271291750,38800,38800,38800,38800,0
|
|
20250218,162500,10271291750,38800,38800,38800,38800,0
|
|
20250218,162400,10271291750,38800,38800,38800,38800,0
|
|
20250218,162300,10271291750,38800,38800,38800,38800,0
|
|
20250218,162200,10271291750,38800,38800,38800,38800,0
|
|
20250218,162100,10271291750,38800,38800,38800,38800,0
|
|
20250218,162000,10271291750,38800,38800,38800,38800,0
|
|
20250218,161900,10271291750,38800,38800,38800,38800,0
|
|
20250218,161800,10271291750,38800,38800,38800,38800,0
|
|
20250218,161700,10271291750,38800,38800,38800,38800,0
|
|
20250218,161600,10271291750,38800,38800,38800,38800,0
|
|
20250218,161500,10271291750,38800,38800,38800,38800,0
|
|
20250218,161400,10271291750,38800,38800,38800,38800,0
|
|
20250218,161300,10271291750,38800,38800,38800,38800,0
|
|
20250218,161200,10271291750,38800,38800,38800,38800,0
|
|
20250218,161100,10271291750,38800,38800,38800,38800,0
|
|
20250218,161000,10271291750,38800,38800,38800,38800,0
|
|
20250218,160900,10271291750,38800,38800,38800,38800,0
|
|
20250218,160800,10271291750,38800,38800,38800,38800,0
|
|
20250218,160700,10271291750,38800,38800,38800,38800,0
|
|
20250218,160600,10271291750,38800,38800,38800,38800,0
|
|
20250218,160500,10271291750,38800,38800,38800,38800,0
|
|
20250218,160400,10271291750,38800,38800,38800,38800,0
|
|
20250218,160300,10271291750,38800,38800,38800,38800,0
|
|
20250218,160200,10271291750,38800,38800,38800,38800,0
|
|
20250218,160100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,160000,10271291750,38800,38800,38800,38800,0
|
|
20250218,155900,10271291750,38800,38800,38800,38800,0
|
|
20250218,155800,10271291750,38800,38800,38800,38800,0
|
|
20250218,155700,10271291750,38800,38800,38800,38800,0
|
|
20250218,155600,10271291750,38800,38800,38800,38800,0
|
|
20250218,155500,10271291750,38800,38800,38800,38800,0
|
|
20250218,155400,10271291750,38800,38800,38800,38800,0
|
|
20250218,155300,10271291750,38800,38800,38800,38800,0
|
|
20250218,155200,10271291750,38800,38800,38800,38800,0
|
|
20250218,155100,10271291750,38800,38800,38800,38800,0
|
|
20250218,155000,10271291750,38800,38800,38800,38800,0
|
|
20250218,154900,10271291750,38800,38800,38800,38800,0
|
|
20250218,154800,10271291750,38800,38800,38800,38800,0
|
|
20250218,154700,10271291750,38800,38800,38800,38800,0
|
|
20250218,154600,10271291750,38800,38800,38800,38800,0
|
|
20250218,154500,10271291750,38800,38800,38800,38800,0
|
|
20250218,154400,10271291750,38800,38800,38800,38800,0
|
|
20250218,154300,10271291750,38800,38800,38800,38800,0
|
|
20250218,154200,10271291750,38800,38800,38800,38800,0
|
|
20250218,154100,10271291750,38800,38800,38800,38800,0
|
|
20250218,154000,10271291750,38800,38800,38800,38800,0
|
|
20250218,153900,10271291750,38800,38800,38800,38800,0
|
|
20250218,153800,10271291750,38800,38800,38800,38800,0
|
|
20250218,153700,10271291750,38800,38800,38800,38800,0
|
|
20250218,153600,10271291750,38800,38800,38800,38800,0
|
|
20250218,153500,10271291750,38800,38800,38800,38800,0
|
|
20250218,153400,10271291750,38800,38800,38800,38800,0
|
|
20250218,153300,10271291750,38800,38800,38800,38800,0
|
|
20250218,153200,10271291750,38800,38800,38800,38800,0
|
|
20250218,153100,10271291750,38800,38800,38800,38800,7739
|
|
20250218,153000,10271291750,38800,38800,38800,38800,7739
|
|
20250218,152900,9971018550,38750,38750,38750,38750,0
|
|
20250218,152800,9971018550,38750,38750,38750,38750,0
|
|
20250218,152700,9971018550,38750,38750,38750,38750,0
|
|
20250218,152600,9971018550,38750,38750,38750,38750,0
|
|
20250218,152500,9971018550,38750,38750,38750,38750,0
|
|
20250218,152400,9971018550,38750,38750,38750,38750,0
|
|
20250218,152300,9971018550,38750,38750,38750,38750,0
|
|
20250218,152200,9971018550,38750,38750,38750,38750,0
|
|
20250218,152100,9971018550,38750,38750,38750,38750,0
|
|
20250218,152000,9971018550,38750,38750,38750,38750,0
|
|
20250218,151900,9971018550,38750,38800,38800,38750,640
|
|
20250218,151800,9946209300,38800,38750,38800,38750,219
|
|
20250218,151700,9937720300,38800,38800,38800,38750,701
|
|
20250218,151600,9910548350,38750,38750,38800,38750,351
|
|
20250218,151500,9896938050,38750,38750,38800,38750,265
|
|
20250218,151400,9886662550,38800,38750,38800,38750,384
|
|
20250218,151300,9871773100,38750,38750,38800,38750,448
|
|
20250218,151200,9854408750,38800,38850,38850,38750,677
|
|
20250218,151100,9828149400,38850,38900,38900,38800,993
|
|
20250218,151000,9789571600,38900,38850,38900,38850,293
|
|
20250218,150900,9778180650,38900,38850,38900,38850,210
|
|
20250218,150800,9770017200,38900,38900,38950,38850,1135
|
|
20250218,150700,9725897550,38900,38900,38900,38850,183
|
|
20250218,150600,9718781050,38900,38900,38900,38850,233
|
|
20250218,150500,9709720500,38850,38900,38900,38850,316
|
|
20250218,150400,9697433850,38900,38900,38900,38850,495
|
|
20250218,150300,9678184450,38900,38850,38900,38850,207
|
|
20250218,150200,9670140450,38850,38900,38900,38850,292
|
|
20250218,150100,9658787500,38900,38900,38950,38850,179
|
|
20250218,150000,9651828150,38900,38900,38950,38850,1013
|
|
20250218,145900,9612429650,38900,38900,38950,38850,581
|
|
20250218,145800,9589826150,38900,38850,38900,38800,503
|
|
20250218,145700,9570289500,38800,38800,38850,38800,459
|
|
20250218,145600,9552474400,38850,38750,38850,38750,711
|
|
20250218,145500,9524884800,38750,38800,38800,38750,271
|
|
20250218,145400,9514378200,38750,38750,38800,38750,380
|
|
20250218,145300,9499643850,38800,38800,38800,38750,221
|
|
20250218,145200,9491076150,38750,38750,38800,38700,289
|
|
20250218,145100,9479871950,38750,38750,38800,38700,866
|
|
20250218,145000,9446308050,38750,38800,38800,38750,336
|
|
20250218,144900,9433281350,38750,38800,38850,38750,891
|
|
20250218,144800,9398708950,38800,38800,38850,38800,326
|
|
20250218,144700,9386055000,38800,38850,38850,38800,146
|
|
20250218,144600,9380383750,38900,38850,38900,38800,367
|
|
20250218,144500,9366127100,38850,38800,38850,38800,350
|
|
20250218,144400,9352540700,38850,38800,38850,38800,307
|
|
20250218,144300,9340623250,38800,38850,38850,38800,375
|
|
20250218,144200,9326066100,38800,38800,38850,38800,265
|
|
20250218,144100,9315778950,38800,38800,38850,38800,183
|
|
20250218,144000,9308674300,38850,38850,38850,38800,513
|
|
20250218,143900,9288764350,38850,38800,38850,38750,407
|
|
20250218,143800,9272971450,38850,38850,38850,38800,402
|
|
20250218,143700,9257368900,38850,38850,38850,38800,311
|
|
20250218,143600,9245294650,38800,38800,38850,38800,291
|
|
20250218,143500,9233994150,38850,38800,38850,38800,348
|
|
20250218,143400,9220486650,38850,38850,38900,38800,363
|
|
20250218,143300,9206385200,38850,38850,38850,38800,196
|
|
20250218,143200,9198775400,38800,38800,38850,38800,465
|
|
20250218,143100,9180726300,38800,38750,38850,38750,262
|
|
20250218,143000,9170554550,38850,38800,38850,38800,874
|
|
20250218,142900,9136637700,38850,38850,38850,38800,230
|
|
20250218,142800,9127706700,38800,38800,38850,38800,217
|
|
20250218,142700,9119282500,38850,38850,38850,38800,264
|
|
20250218,142600,9109033050,38850,38800,38850,38750,273
|
|
20250218,142500,9098442250,38850,38800,38850,38800,372
|
|
20250218,142400,9084001950,38750,38800,38850,38750,583
|
|
20250218,142300,9061373900,38800,38900,38900,38800,658
|
|
20250218,142200,9035806650,38950,38850,38950,38850,265
|
|
20250218,142100,9025504050,38900,38850,38950,38850,401
|
|
20250218,142000,9009901000,38850,38900,38950,38850,829
|
|
20250218,141900,8977643600,38900,38900,38900,38850,358
|
|
20250218,141800,8963725250,38900,38900,38950,38850,371
|
|
20250218,141700,8949288600,38900,38900,38900,38850,318
|
|
20250218,141600,8936925950,38900,38950,38950,38850,281
|
|
20250218,141500,8925994900,38950,38950,38950,38850,255
|
|
20250218,141400,8916073250,38950,38900,38950,38900,313
|
|
20250218,141300,8903890200,38950,38950,38950,38850,601
|
|
20250218,141200,8880494400,38950,38900,38950,38850,519
|
|
20250218,141100,8860310000,38900,38850,38900,38850,917
|
|
20250218,141000,8824674300,38850,38850,38900,38850,385
|
|
20250218,140900,8809703800,38850,38850,38900,38850,576
|
|
20250218,140800,8787312650,38900,38850,38900,38850,425
|
|
20250218,140700,8770791650,38900,38900,38900,38850,285
|
|
20250218,140600,8759708950,38950,38900,38950,38850,455
|
|
20250218,140500,8742010550,38900,38900,38950,38900,353
|
|
20250218,140400,8728262100,38950,38950,39000,38900,262
|
|
20250218,140300,8718053000,39000,38900,39000,38900,456
|
|
20250218,140200,8700295950,38950,38800,38950,38800,375
|
|
20250218,140100,8685716500,38800,38850,38900,38800,434
|
|
20250218,140000,8668849500,38900,38800,38900,38800,345
|
|
20250218,135900,8655445650,38900,38750,38900,38750,529
|
|
20250218,135800,8634916100,38900,38800,38900,38750,539
|
|
20250218,135700,8613995450,38850,38900,38900,38800,494
|
|
20250218,135600,8594809200,38900,38800,38900,38800,322
|
|
20250218,135500,8582302750,38800,38800,38850,38800,296
|
|
20250218,135400,8570808400,38900,38850,38900,38800,625
|
|
20250218,135300,8546521350,38850,38900,38900,38850,728
|
|
20250218,135200,8518231450,38850,38850,38900,38850,352
|
|
20250218,135100,8504546000,38950,38850,38950,38850,451
|
|
20250218,135000,8487006950,38850,38850,38900,38800,1366
|
|
20250218,134900,8433984450,38850,38900,38900,38850,246
|
|
20250218,134800,8424423350,38950,39050,39050,38850,1437
|
|
20250218,134700,8368448800,39050,39050,39050,39000,640
|
|
20250218,134600,8343483100,39050,39050,39100,39000,400
|
|
20250218,134500,8327866300,39100,39100,39100,39050,500
|
|
20250218,134400,8308325700,39100,39100,39150,39050,513
|
|
20250218,134300,8288271050,39150,39050,39150,39050,229
|
|
20250218,134200,8279318200,39150,39100,39150,39050,291
|
|
20250218,134100,8267938550,39100,39150,39200,39050,896
|
|
20250218,134000,8232888800,39200,39200,39200,39150,1012
|
|
20250218,133900,8193252950,39200,39150,39200,39150,528
|
|
20250218,133800,8172568700,39150,39150,39200,39150,448
|
|
20250218,133700,8155018900,39200,39150,39200,39150,361
|
|
20250218,133600,8140873650,39200,39200,39200,39150,370
|
|
20250218,133500,8126375050,39200,39150,39250,39100,4448
|
|
20250218,133400,7952127250,39150,39150,39150,39100,640
|
|
20250218,133300,7927077650,39150,39050,39150,39050,1853
|
|
20250218,133200,7854621400,39050,39050,39050,39000,611
|
|
20250218,133100,7830767250,39000,39050,39050,39000,448
|
|
20250218,133000,7813288500,39050,39050,39050,38950,550
|
|
20250218,132900,7791833850,39000,39000,39050,39000,303
|
|
20250218,132800,7780010500,39000,39000,39050,39000,327
|
|
20250218,132700,7767249200,39050,38950,39050,38950,649
|
|
20250218,132600,7741937700,38950,38950,39000,38950,504
|
|
20250218,132500,7722302600,38950,38900,39000,38900,1656
|
|
20250218,132400,7657799150,38900,38900,38950,38900,253
|
|
20250218,132300,7647952700,38900,39000,39000,38900,287
|
|
20250218,132200,7636777600,39000,38900,39000,38900,335
|
|
20250218,132100,7623725850,38950,39000,39000,38900,967
|
|
20250218,132000,7586071150,38950,39050,39050,38950,508
|
|
20250218,131900,7566282350,39050,39100,39100,38950,801
|
|
20250218,131800,7535039850,39000,39000,39100,39000,268
|
|
20250218,131700,7524579750,39000,39100,39100,39000,329
|
|
20250218,131600,7511727500,39050,39050,39100,39050,1426
|
|
20250218,131500,7456012350,39050,39100,39100,39050,342
|
|
20250218,131400,7442646300,39100,39000,39100,39000,5906
|
|
20250218,131300,7211992200,39000,38950,39000,38950,1051
|
|
20250218,131200,7171036050,39000,39000,39000,38950,238
|
|
20250218,131100,7161758550,38950,39000,39000,38900,316
|
|
20250218,131000,7149447200,38950,39000,39000,38950,286
|
|
20250218,130900,7138303200,39000,39000,39000,38900,315
|
|
20250218,130800,7126030650,39000,38900,39000,38850,619
|
|
20250218,130700,7101928900,38900,38900,38900,38850,1167
|
|
20250218,130600,7056569550,38900,38900,38900,38850,413
|
|
20250218,130500,7040516650,38850,38900,38950,38850,369
|
|
20250218,130400,7026164150,38900,38900,38950,38850,1136
|
|
20250218,130300,6981974300,38900,39000,39050,38900,826
|
|
20250218,130200,6949774050,39000,39000,39050,39000,1184
|
|
20250218,130100,6903592000,39050,38950,39050,38950,964
|
|
20250218,130000,6865985400,38950,38950,39000,38900,573
|
|
20250218,125900,6843666450,38900,39000,39000,38900,285
|
|
20250218,125800,6832567700,39000,39000,39000,38950,1097
|
|
20250218,125700,6789804050,38950,39000,39000,38950,263
|
|
20250218,125600,6779553100,38950,38950,39000,38950,373
|
|
20250218,125500,6765014550,38950,39000,39050,38950,967
|
|
20250218,125400,6727304850,39050,39050,39100,39000,346
|
|
20250218,125300,6713794800,39100,39050,39150,39050,248
|
|
20250218,125200,6704100700,39150,39000,39150,39000,2305
|
|
20250218,125100,6614057500,39000,38900,39000,38900,890
|
|
20250218,125000,6579393450,38950,39000,39000,38850,598
|
|
20250218,124900,6556114400,39000,38950,39000,38950,213
|
|
20250218,124800,6547813800,39000,38950,39000,38900,440
|
|
20250218,124700,6530669150,38950,38950,39000,38950,211
|
|
20250218,124600,6522446400,38950,39000,39050,38950,397
|
|
20250218,124500,6506966050,39050,39000,39050,39000,516
|
|
20250218,124400,6486828350,39000,39100,39100,39000,907
|
|
20250218,124300,6451397850,39100,39100,39150,39050,1122
|
|
20250218,124200,6407499550,39100,38900,39100,38850,12332
|
|
20250218,124100,5926684900,38900,38750,38900,38750,2968
|
|
20250218,124000,5811410150,38800,38800,38800,38750,268
|
|
20250218,123900,5801016300,38750,38700,38800,38700,307
|
|
20250218,123800,5789115050,38700,38750,38800,38700,468
|
|
20250218,123700,5770975550,38750,38750,38800,38700,273
|
|
20250218,123600,5760394000,38800,38750,38800,38700,294
|
|
20250218,123500,5749001400,38700,38800,38800,38700,183
|
|
20250218,123400,5741911600,38750,38700,38800,38700,190
|
|
20250218,123300,5734549500,38800,38750,38800,38750,245
|
|
20250218,123200,5725049400,38800,38800,38800,38750,244
|
|
20250218,123100,5715587450,38800,38750,38800,38750,367
|
|
20250218,123000,5701354350,38800,38800,38800,38750,426
|
|
20250218,122900,5684832800,38800,38800,38800,38750,302
|
|
20250218,122800,5673120000,38800,38800,38800,38750,273
|
|
20250218,122700,5662534400,38800,38750,38800,38750,270
|
|
20250218,122600,5652063700,38700,38750,38800,38700,333
|
|
20250218,122500,5639159800,38750,38800,38800,38750,483
|
|
20250218,122400,5620438250,38750,38800,38800,38750,481
|
|
20250218,122300,5601781150,38800,38800,38800,38750,334
|
|
20250218,122200,5588829400,38750,38800,38800,38750,426
|
|
20250218,122100,5572315300,38800,38700,38800,38700,230
|
|
20250218,122000,5563401050,38700,38750,38800,38700,258
|
|
20250218,121900,5553401900,38750,38750,38800,38750,417
|
|
20250218,121800,5537239000,38750,38800,38800,38750,237
|
|
20250218,121700,5528048400,38750,38750,38800,38750,262
|
|
20250218,121600,5517889350,38750,38750,38800,38700,714
|
|
20250218,121500,5490215250,38700,38700,38750,38700,276
|
|
20250218,121400,5479531150,38700,38750,38750,38700,426
|
|
20250218,121300,5463039750,38700,38750,38750,38700,408
|
|
20250218,121200,5447242200,38750,38750,38800,38750,195
|
|
20250218,121100,5439681500,38800,38800,38800,38750,803
|
|
20250218,121000,5408548900,38800,38750,38800,38750,306
|
|
20250218,120900,5396682750,38800,38800,38800,38750,171
|
|
20250218,120800,5390052450,38800,38800,38800,38750,362
|
|
20250218,120700,5376013450,38800,38800,38800,38750,194
|
|
20250218,120600,5368491700,38800,38850,38850,38800,986
|
|
20250218,120500,5330230500,38850,38850,38850,38800,428
|
|
20250218,120400,5313608300,38850,38850,38850,38800,640
|
|
20250218,120300,5288748900,38800,38850,38850,38800,213
|
|
20250218,120200,5280479650,38850,38750,38850,38750,1937
|
|
20250218,120100,5205327000,38750,38700,38800,38700,312
|
|
20250218,120000,5193230350,38750,38650,38750,38650,1200
|
|
20250218,115900,5146737050,38650,38700,38750,38650,241
|
|
20250218,115800,5137408450,38700,38650,38700,38650,322
|
|
20250218,115700,5124954100,38650,38750,38750,38650,426
|
|
20250218,115600,5108471600,38700,38750,38750,38700,419
|
|
20250218,115500,5092252550,38700,38750,38750,38700,321
|
|
20250218,115400,5079825600,38650,38650,38750,38650,1697
|
|
20250218,115300,5014158450,38700,38650,38700,38650,450
|
|
20250218,115200,4996754650,38650,38650,38700,38650,232
|
|
20250218,115100,4987785100,38650,38650,38650,38600,244
|
|
20250218,115000,4978357700,38650,38650,38650,38600,461
|
|
20250218,114900,4960546050,38650,38650,38650,38600,150
|
|
20250218,114800,4954750350,38650,38700,38700,38650,539
|
|
20250218,114700,4933909550,38700,38550,38700,38550,6521
|
|
20250218,114600,4682109000,38600,38550,38600,38550,355
|
|
20250218,114500,4668413850,38600,38600,38600,38550,534
|
|
20250218,114400,4647808500,38600,38550,38600,38550,173
|
|
20250218,114300,4641136350,38550,38600,38600,38550,603
|
|
20250218,114200,4617887000,38600,38500,38600,38500,1390
|
|
20250218,114100,4564288650,38500,38550,38550,38500,626
|
|
20250218,114000,4540160550,38500,38500,38550,38500,236
|
|
20250218,113900,4531070300,38500,38500,38550,38500,419
|
|
20250218,113800,4514923450,38500,38550,38550,38500,162
|
|
20250218,113700,4508680550,38500,38500,38550,38500,119
|
|
20250218,113600,4504095600,38550,38550,38550,38500,486
|
|
20250218,113500,4485366750,38500,38500,38550,38500,164
|
|
20250218,113400,4479046900,38500,38500,38550,38500,127
|
|
20250218,113300,4474154400,38500,38500,38550,38500,747
|
|
20250218,113200,4445358850,38500,38350,38500,38350,1314
|
|
20250218,113100,4394778200,38400,38400,38400,38350,663
|
|
20250218,113000,4369320200,38400,38400,38400,38350,334
|
|
20250218,112900,4356496100,38400,38500,38500,38350,488
|
|
20250218,112800,4337749400,38450,38500,38500,38450,320
|
|
20250218,112700,4325438300,38500,38400,38500,38400,1149
|
|
20250218,112600,4281258900,38450,38400,38450,38400,268
|
|
20250218,112500,4270962800,38450,38400,38450,38350,199
|
|
20250218,112400,4263319700,38400,38400,38400,38350,324
|
|
20250218,112300,4250879550,38400,38400,38400,38350,215
|
|
20250218,112200,4242626750,38350,38400,38400,38350,120
|
|
20250218,112100,4238020050,38400,38500,38500,38350,1294
|
|
20250218,112000,4188298900,38450,38500,38500,38450,209
|
|
20250218,111900,4180254500,38450,38450,38500,38450,188
|
|
20250218,111800,4173018050,38500,38450,38500,38450,238
|
|
20250218,111700,4163860450,38500,38500,38550,38450,1676
|
|
20250218,111600,4099335600,38500,38450,38500,38400,884
|
|
20250218,111500,4065313100,38450,38450,38450,38400,231
|
|
20250218,111400,4056432900,38450,38450,38450,38400,351
|
|
20250218,111300,4042942250,38450,38450,38450,38400,361
|
|
20250218,111200,4029067200,38450,38350,38450,38350,142
|
|
20250218,111100,4023615300,38400,38450,38450,38400,90
|
|
20250218,111000,4020158050,38400,38400,38450,38400,268
|
|
20250218,110900,4009861250,38350,38400,38400,38350,206
|
|
20250218,110800,4001952650,38400,38450,38450,38400,485
|
|
20250218,110700,3983324950,38400,38400,38450,38350,134
|
|
20250218,110600,3978177700,38350,38350,38400,38350,399
|
|
20250218,110500,3962861450,38350,38400,38400,38350,459
|
|
20250218,110400,3945255400,38400,38400,38400,38350,1009
|
|
20250218,110300,3906511850,38450,38400,38450,38400,229
|
|
20250218,110200,3897710150,38400,38450,38450,38400,183
|
|
20250218,110100,3890675650,38450,38450,38450,38400,314
|
|
20250218,110000,3878609450,38400,38400,38400,38350,239
|
|
20250218,105900,3869433000,38400,38350,38400,38300,292
|
|
20250218,105800,3858234700,38300,38350,38350,38300,256
|
|
20250218,105700,3848418950,38350,38300,38350,38300,224
|
|
20250218,105600,3839831350,38300,38350,38350,38300,454
|
|
20250218,105500,3822437200,38300,38300,38350,38250,498
|
|
20250218,105400,3803356450,38250,38250,38300,38250,124
|
|
20250218,105300,3798607750,38250,38250,38300,38200,784
|
|
20250218,105200,3768616050,38250,38150,38250,38150,204
|
|
20250218,105100,3760823500,38150,38150,38200,38150,146
|
|
20250218,105000,3755249000,38200,38150,38200,38150,152
|
|
20250218,104900,3749445800,38150,38150,38200,38150,135
|
|
20250218,104800,3744292400,38150,38150,38200,38150,178
|
|
20250218,104700,3737493750,38100,38150,38150,38100,44
|
|
20250218,104600,3735815850,38150,38050,38150,38050,678
|
|
20250218,104500,3709968600,38050,38100,38100,38050,159
|
|
20250218,104400,3703911850,38100,38000,38100,38000,898
|
|
20250218,104300,3669754800,38000,38100,38150,38000,2452
|
|
20250218,104200,3576532700,38150,38200,38200,38150,535
|
|
20250218,104100,3556119200,38150,38200,38200,38100,3352
|
|
20250218,104000,3428252150,38150,38150,38200,38150,204
|
|
20250218,103900,3420462400,38200,38150,38200,38150,202
|
|
20250218,103800,3412748850,38150,38250,38250,38150,1293
|
|
20250218,103700,3363331650,38300,38300,38300,38250,169
|
|
20250218,103600,3356860000,38250,38200,38250,38200,135
|
|
20250218,103500,3351696300,38250,38250,38250,38250,967
|
|
20250218,103400,3314708550,38250,38200,38250,38200,1373
|
|
20250218,103300,3262204700,38200,38250,38250,38200,828
|
|
20250218,103200,3230566200,38200,38200,38250,38200,124
|
|
20250218,103100,3225825300,38200,38200,38250,38200,217
|
|
20250218,103000,3217527500,38250,38200,38250,38200,61
|
|
20250218,102900,3215194300,38200,38200,38250,38200,307
|
|
20250218,102800,3203451700,38250,38250,38250,38250,152
|
|
20250218,102700,3197637700,38200,38200,38250,38200,243
|
|
20250218,102600,3188351300,38250,38300,38300,38200,437
|
|
20250218,102500,3171626450,38300,38250,38300,38250,505
|
|
20250218,102400,3152306150,38200,38150,38200,38150,381
|
|
20250218,102300,3137762350,38200,38200,38200,38150,84
|
|
20250218,102200,3134554150,38200,38200,38200,38150,431
|
|
20250218,102100,3118090950,38200,38300,38300,38150,1086
|
|
20250218,102000,3076584000,38300,38300,38300,38300,307
|
|
20250218,101900,3064825900,38300,38350,38350,38300,484
|
|
20250218,101800,3046279550,38350,38400,38400,38300,119
|
|
20250218,101700,3041715200,38400,38400,38450,38300,207
|
|
20250218,101600,3033771500,38400,38450,38450,38400,705
|
|
20250218,101500,3006664350,38450,38300,38450,38300,116
|
|
20250218,101400,3002205750,38300,38200,38300,38200,529
|
|
20250218,101300,2981966000,38250,38300,38350,38250,933
|
|
20250218,101200,2946272850,38250,38250,38350,38250,663
|
|
20250218,101100,2920902850,38300,38200,38300,38200,1860
|
|
20250218,101000,2849735900,38250,38350,38350,38200,1079
|
|
20250218,100900,2808397150,38350,38450,38450,38350,1454
|
|
20250218,100800,2752567300,38450,38500,38500,38450,977
|
|
20250218,100700,2714966350,38550,38400,38550,38400,4033
|
|
20250218,100600,2559789050,38350,38300,38450,38300,1867
|
|
20250218,100500,2488136550,38350,38200,38350,38200,2336
|
|
20250218,100400,2398812600,38200,38200,38250,38200,487
|
|
20250218,100300,2380207800,38200,38150,38200,38150,1229
|
|
20250218,100200,2333261850,38200,38200,38200,38150,958
|
|
20250218,100100,2296675350,38200,38200,38250,38200,412
|
|
20250218,100000,2280934150,38200,38250,38250,38200,161
|
|
20250218,095900,2274780650,38250,38250,38250,38200,159
|
|
20250218,095800,2268700900,38200,38250,38250,38200,650
|
|
20250218,095700,2243869400,38250,38250,38300,38250,462
|
|
20250218,095600,2226197850,38250,38250,38250,38250,153
|
|
20250218,095500,2220345600,38300,38350,38400,38250,1684
|
|
20250218,095400,2155813850,38350,38400,38400,38350,76
|
|
20250218,095300,2152896650,38350,38400,38400,38350,61
|
|
20250218,095200,2150555550,38400,38350,38400,38350,69
|
|
20250218,095100,2147907950,38350,38400,38400,38350,165
|
|
20250218,095000,2141578650,38400,38300,38400,38300,1183
|
|
20250218,094900,2096243100,38300,38350,38400,38250,1131
|
|
20250218,094800,2052903000,38400,38450,38500,38400,1269
|
|
20250218,094700,2004125350,38500,38450,38500,38450,2237
|
|
20250218,094600,1918011550,38450,38350,38500,38350,5008
|
|
20250218,094500,1725430600,38350,38350,38400,38350,393
|
|
20250218,094400,1710351800,38350,38350,38400,38350,624
|
|
20250218,094300,1686410900,38350,38400,38400,38350,256
|
|
20250218,094200,1676589250,38400,38250,38450,38250,6590
|
|
20250218,094100,1423880350,38200,38100,38200,38100,2384
|
|
20250218,094000,1332897550,38100,38100,38150,38100,3676
|
|
20250218,093900,1192840150,38150,38150,38150,38100,537
|
|
20250218,093800,1172360600,38100,38100,38150,38050,878
|
|
20250218,093700,1138911100,38100,38050,38100,38000,549
|
|
20250218,093600,1118022350,38050,38000,38050,37950,1155
|
|
20250218,093500,1074116050,38000,37950,38000,37950,1503
|
|
20250218,093400,1017004500,38000,37950,38000,37950,1528
|
|
20250218,093300,959009050,37950,37900,37950,37900,41
|
|
20250218,093200,957453350,37900,37900,37950,37900,103
|
|
20250218,093100,953546150,37900,37850,37950,37850,640
|
|
20250218,093000,929291900,37900,37850,37900,37850,84
|
|
20250218,092900,926111150,37850,37900,37900,37850,48
|
|
20250218,092800,924294050,37900,37800,37900,37800,761
|
|
20250218,092700,895466300,37850,37850,37850,37800,322
|
|
20250218,092600,883279650,37850,37800,37850,37800,71
|
|
20250218,092500,880595600,37800,37800,37800,37800,85
|
|
20250218,092400,877382600,37800,37800,37800,37750,1813
|
|
20250218,092300,808930900,37800,37800,37800,37750,143
|
|
20250218,092200,803527900,37800,37800,37800,37750,64
|
|
20250218,092100,801109700,37750,37800,37800,37750,5
|
|
20250218,092000,800920750,37800,37850,37850,37800,1259
|
|
20250218,091900,753293650,37950,37950,37950,37850,1785
|
|
20250218,091800,685625300,37950,37800,37950,37800,3248
|
|
20250218,091700,562530900,37850,37850,37850,37800,233
|
|
20250218,091600,553719300,37850,37800,37850,37800,62
|
|
20250218,091500,551375650,37850,37900,37900,37850,399
|
|
20250218,091400,536273150,37850,37850,37900,37850,1035
|
|
20250218,091300,497050350,37850,37900,37900,37850,381
|
|
20250218,091200,482618050,37900,37750,37900,37750,2965
|
|
20250218,091100,370399800,37750,37600,37800,37600,864
|
|
20250218,091000,337818500,37600,37600,37650,37600,185
|
|
20250218,090900,330858150,37550,37650,37650,37550,1191
|
|
20250218,090800,286100400,37750,37650,37850,37650,2188
|
|
20250218,090700,203506600,37600,37400,37600,37400,1710
|
|
20250218,090600,139365000,37450,37450,37450,37450,5
|
|
20250218,090500,139177750,37250,37100,37250,37050,1541
|
|
20250218,090400,81958750,37100,37000,37150,37000,901
|
|
20250218,090300,48564600,37000,36950,37000,36950,285
|
|
20250218,090200,38033550,37050,37250,37250,37000,407
|
|
20250218,090100,22938550,37200,37400,37450,37200,261
|
|
20250218,090000,13196350,37450,37150,37450,37150,335
|