578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,183500,5258116750,47750,47750,47750,47750,1523
|
|
20250218,183400,5258116750,47750,47750,47750,47750,0
|
|
20250218,183300,5258116750,47750,47750,47750,47750,0
|
|
20250218,183200,5258116750,47750,47750,47750,47750,0
|
|
20250218,183100,5258116750,47750,47750,47750,47750,0
|
|
20250218,183000,5258116750,47750,47750,47750,47750,0
|
|
20250218,182900,5258116750,47750,47750,47750,47750,0
|
|
20250218,182800,5258116750,47750,47750,47750,47750,0
|
|
20250218,182700,5258116750,47750,47750,47750,47750,0
|
|
20250218,182600,5258116750,47750,47750,47750,47750,0
|
|
20250218,182500,5258116750,47750,47750,47750,47750,0
|
|
20250218,182400,5258116750,47750,47750,47750,47750,0
|
|
20250218,182300,5258116750,47750,47750,47750,47750,0
|
|
20250218,182200,5258116750,47750,47750,47750,47750,0
|
|
20250218,182100,5258116750,47750,47750,47750,47750,0
|
|
20250218,182000,5258116750,47750,47750,47750,47750,0
|
|
20250218,181900,5258116750,47750,47750,47750,47750,0
|
|
20250218,181800,5258116750,47750,47750,47750,47750,0
|
|
20250218,181700,5258116750,47750,47750,47750,47750,0
|
|
20250218,181600,5258116750,47750,47750,47750,47750,0
|
|
20250218,181500,5258116750,47750,47750,47750,47750,0
|
|
20250218,181400,5258116750,47750,47750,47750,47750,0
|
|
20250218,181300,5258116750,47750,47750,47750,47750,0
|
|
20250218,181200,5258116750,47750,47750,47750,47750,0
|
|
20250218,181100,5258116750,47750,47750,47750,47750,0
|
|
20250218,181000,5258116750,47750,47750,47750,47750,0
|
|
20250218,180900,5258116750,47750,47750,47750,47750,0
|
|
20250218,180800,5258116750,47750,47750,47750,47750,0
|
|
20250218,180700,5258116750,47750,47750,47750,47750,0
|
|
20250218,180600,5258116750,47750,47750,47750,47750,0
|
|
20250218,180500,5258116750,47750,47750,47750,47750,1523
|
|
20250218,180400,5258116750,47750,47750,47750,47750,0
|
|
20250218,180300,5258116750,47750,47750,47750,47750,0
|
|
20250218,180200,5258116750,47750,47750,47750,47750,0
|
|
20250218,180100,5258116750,47750,47750,47750,47750,0
|
|
20250218,180000,5258116750,47750,47750,47750,47750,0
|
|
20250218,175900,5258116750,47750,47750,47750,47750,0
|
|
20250218,175800,5258116750,47750,47750,47750,47750,0
|
|
20250218,175700,5258116750,47750,47750,47750,47750,0
|
|
20250218,175600,5258116750,47750,47750,47750,47750,0
|
|
20250218,175500,5258116750,47750,47750,47750,47750,0
|
|
20250218,175400,5258116750,47750,47750,47750,47750,0
|
|
20250218,175300,5258116750,47750,47750,47750,47750,0
|
|
20250218,175200,5258116750,47750,47750,47750,47750,0
|
|
20250218,175100,5258116750,47750,47750,47750,47750,0
|
|
20250218,175000,5258116750,47750,47750,47750,47750,0
|
|
20250218,174900,5258116750,47750,47750,47750,47750,0
|
|
20250218,174800,5258116750,47750,47750,47750,47750,0
|
|
20250218,174700,5258116750,47750,47750,47750,47750,0
|
|
20250218,174600,5258116750,47750,47750,47750,47750,0
|
|
20250218,174500,5258116750,47750,47750,47750,47750,0
|
|
20250218,174400,5258116750,47750,47750,47750,47750,0
|
|
20250218,174300,5258116750,47750,47750,47750,47750,0
|
|
20250218,174200,5258116750,47750,47750,47750,47750,0
|
|
20250218,174100,5258116750,47750,47750,47750,47750,0
|
|
20250218,174000,5258116750,47750,47750,47750,47750,0
|
|
20250218,173900,5258116750,47750,47750,47750,47750,0
|
|
20250218,173800,5258116750,47750,47750,47750,47750,0
|
|
20250218,173700,5258116750,47750,47750,47750,47750,0
|
|
20250218,173600,5258116750,47750,47750,47750,47750,0
|
|
20250218,173500,5258116750,47750,47750,47750,47750,1523
|
|
20250218,173400,5258116750,47750,47750,47750,47750,0
|
|
20250218,173300,5258116750,47750,47750,47750,47750,0
|
|
20250218,173200,5258116750,47750,47750,47750,47750,0
|
|
20250218,173100,5258116750,47750,47750,47750,47750,0
|
|
20250218,173000,5258116750,47750,47750,47750,47750,0
|
|
20250218,172900,5258116750,47750,47750,47750,47750,0
|
|
20250218,172800,5258116750,47750,47750,47750,47750,0
|
|
20250218,172700,5258116750,47750,47750,47750,47750,0
|
|
20250218,172600,5258116750,47750,47750,47750,47750,0
|
|
20250218,172500,5258116750,47750,47750,47750,47750,0
|
|
20250218,172400,5258116750,47750,47750,47750,47750,0
|
|
20250218,172300,5258116750,47750,47750,47750,47750,0
|
|
20250218,172200,5258116750,47750,47750,47750,47750,0
|
|
20250218,172100,5258116750,47750,47750,47750,47750,0
|
|
20250218,172000,5258116750,47750,47750,47750,47750,0
|
|
20250218,171900,5258116750,47750,47750,47750,47750,0
|
|
20250218,171800,5258116750,47750,47750,47750,47750,0
|
|
20250218,171700,5258116750,47750,47750,47750,47750,0
|
|
20250218,171600,5258116750,47750,47750,47750,47750,0
|
|
20250218,171500,5258116750,47750,47750,47750,47750,0
|
|
20250218,171400,5258116750,47750,47750,47750,47750,0
|
|
20250218,171300,5258116750,47750,47750,47750,47750,0
|
|
20250218,171200,5258116750,47750,47750,47750,47750,0
|
|
20250218,171100,5258116750,47750,47750,47750,47750,0
|
|
20250218,171000,5258116750,47750,47750,47750,47750,0
|
|
20250218,170900,5258116750,47750,47750,47750,47750,0
|
|
20250218,170800,5258116750,47750,47750,47750,47750,0
|
|
20250218,170700,5258116750,47750,47750,47750,47750,0
|
|
20250218,170600,5258116750,47750,47750,47750,47750,0
|
|
20250218,170500,5258116750,47750,47750,47750,47750,1523
|
|
20250218,170400,5258116750,47750,47750,47750,47750,0
|
|
20250218,170300,5258116750,47750,47750,47750,47750,0
|
|
20250218,170200,5258116750,47750,47750,47750,47750,0
|
|
20250218,170100,5258116750,47750,47750,47750,47750,0
|
|
20250218,170000,5258116750,47750,47750,47750,47750,0
|
|
20250218,165900,5258116750,47750,47750,47750,47750,0
|
|
20250218,165800,5258116750,47750,47750,47750,47750,0
|
|
20250218,165700,5258116750,47750,47750,47750,47750,0
|
|
20250218,165600,5258116750,47750,47750,47750,47750,0
|
|
20250218,165500,5258116750,47750,47750,47750,47750,0
|
|
20250218,165400,5258116750,47750,47750,47750,47750,0
|
|
20250218,165300,5258116750,47750,47750,47750,47750,0
|
|
20250218,165200,5258116750,47750,47750,47750,47750,0
|
|
20250218,165100,5258116750,47750,47750,47750,47750,0
|
|
20250218,165000,5258116750,47750,47750,47750,47750,0
|
|
20250218,164900,5258116750,47750,47750,47750,47750,0
|
|
20250218,164800,5258116750,47750,47750,47750,47750,0
|
|
20250218,164700,5258116750,47750,47750,47750,47750,0
|
|
20250218,164600,5258116750,47750,47750,47750,47750,0
|
|
20250218,164500,5258116750,47750,47750,47750,47750,0
|
|
20250218,164400,5258116750,47750,47750,47750,47750,0
|
|
20250218,164300,5258116750,47750,47750,47750,47750,0
|
|
20250218,164200,5258116750,47750,47750,47750,47750,0
|
|
20250218,164100,5258116750,47750,47750,47750,47750,0
|
|
20250218,164000,5258116750,47750,47750,47750,47750,0
|
|
20250218,163900,5258116750,47750,47750,47750,47750,0
|
|
20250218,163800,5258116750,47750,47750,47750,47750,0
|
|
20250218,163700,5258116750,47750,47750,47750,47750,0
|
|
20250218,163600,5258116750,47750,47750,47750,47750,0
|
|
20250218,163500,5258116750,47750,47750,47750,47750,1523
|
|
20250218,163400,5258116750,47750,47750,47750,47750,0
|
|
20250218,163300,5258116750,47750,47750,47750,47750,0
|
|
20250218,163200,5258116750,47750,47750,47750,47750,0
|
|
20250218,163100,5258116750,47750,47750,47750,47750,0
|
|
20250218,163000,5258116750,47750,47750,47750,47750,0
|
|
20250218,162900,5258116750,47750,47750,47750,47750,0
|
|
20250218,162800,5258116750,47750,47750,47750,47750,0
|
|
20250218,162700,5258116750,47750,47750,47750,47750,0
|
|
20250218,162600,5258116750,47750,47750,47750,47750,0
|
|
20250218,162500,5258116750,47750,47750,47750,47750,0
|
|
20250218,162400,5258116750,47750,47750,47750,47750,0
|
|
20250218,162300,5258116750,47750,47750,47750,47750,0
|
|
20250218,162200,5258116750,47750,47750,47750,47750,0
|
|
20250218,162100,5258116750,47750,47750,47750,47750,0
|
|
20250218,162000,5258116750,47750,47750,47750,47750,0
|
|
20250218,161900,5258116750,47750,47750,47750,47750,0
|
|
20250218,161800,5258116750,47750,47750,47750,47750,0
|
|
20250218,161700,5258116750,47750,47750,47750,47750,0
|
|
20250218,161600,5258116750,47750,47750,47750,47750,0
|
|
20250218,161500,5258116750,47750,47750,47750,47750,0
|
|
20250218,161400,5258116750,47750,47750,47750,47750,0
|
|
20250218,161300,5258116750,47750,47750,47750,47750,0
|
|
20250218,161200,5258116750,47750,47750,47750,47750,0
|
|
20250218,161100,5258116750,47750,47750,47750,47750,0
|
|
20250218,161000,5258116750,47750,47750,47750,47750,0
|
|
20250218,160900,5258116750,47750,47750,47750,47750,0
|
|
20250218,160800,5258116750,47750,47750,47750,47750,0
|
|
20250218,160700,5258116750,47750,47750,47750,47750,0
|
|
20250218,160600,5258116750,47750,47750,47750,47750,0
|
|
20250218,160500,5258116750,47750,47750,47750,47750,1523
|
|
20250218,160400,5258116750,47750,47750,47750,47750,0
|
|
20250218,160300,5258116750,47750,47750,47750,47750,0
|
|
20250218,160200,5258116750,47750,47750,47750,47750,0
|
|
20250218,160100,5258116750,47750,47750,47750,47750,0
|
|
20250218,160000,5258116750,47750,47750,47750,47750,0
|
|
20250218,155900,5258116750,47750,47750,47750,47750,0
|
|
20250218,155800,5258116750,47750,47750,47750,47750,0
|
|
20250218,155700,5258116750,47750,47750,47750,47750,0
|
|
20250218,155600,5258116750,47750,47750,47750,47750,0
|
|
20250218,155500,5258116750,47750,47750,47750,47750,0
|
|
20250218,155400,5258116750,47750,47750,47750,47750,0
|
|
20250218,155300,5258116750,47750,47750,47750,47750,0
|
|
20250218,155200,5258116750,47750,47750,47750,47750,0
|
|
20250218,155100,5258116750,47750,47750,47750,47750,0
|
|
20250218,155000,5258116750,47750,47750,47750,47750,0
|
|
20250218,154900,5258116750,47750,47750,47750,47750,0
|
|
20250218,154800,5258116750,47750,47750,47750,47750,0
|
|
20250218,154700,5258116750,47750,47750,47750,47750,0
|
|
20250218,154600,5258116750,47750,47750,47750,47750,0
|
|
20250218,154500,5258116750,47750,47750,47750,47750,0
|
|
20250218,154400,5258116750,47750,47750,47750,47750,0
|
|
20250218,154300,5258116750,47750,47750,47750,47750,0
|
|
20250218,154200,5258116750,47750,47750,47750,47750,0
|
|
20250218,154100,5258116750,47750,47750,47750,47750,0
|
|
20250218,154000,5258116750,47750,47750,47750,47750,0
|
|
20250218,153900,5258116750,47750,47750,47750,47750,0
|
|
20250218,153800,5258116750,47750,47750,47750,47750,0
|
|
20250218,153700,5258116750,47750,47750,47750,47750,0
|
|
20250218,153600,5258116750,47750,47750,47750,47750,0
|
|
20250218,153500,5258116750,47750,47750,47750,47750,1523
|
|
20250218,153400,5258116750,47750,47750,47750,47750,0
|
|
20250218,153300,5258116750,47750,47750,47750,47750,0
|
|
20250218,153200,5258116750,47750,47750,47750,47750,0
|
|
20250218,153100,5258116750,47750,47750,47750,47750,0
|
|
20250218,153000,5258116750,47750,47750,47750,47750,1523
|
|
20250218,152900,5185393500,47800,47800,47800,47800,0
|
|
20250218,152800,5185393500,47800,47800,47800,47800,0
|
|
20250218,152700,5185393500,47800,47800,47800,47800,0
|
|
20250218,152600,5185393500,47800,47800,47800,47800,0
|
|
20250218,152500,5185393500,47800,47800,47800,47800,0
|
|
20250218,152400,5185393500,47800,47800,47800,47800,0
|
|
20250218,152300,5185393500,47800,47800,47800,47800,0
|
|
20250218,152200,5185393500,47800,47800,47800,47800,0
|
|
20250218,152100,5185393500,47800,47800,47800,47800,0
|
|
20250218,152000,5185393500,47800,47800,47800,47800,0
|
|
20250218,151900,5185393500,47800,47700,47800,47700,432
|
|
20250218,151800,5164768050,47700,47700,47750,47700,61
|
|
20250218,151700,5161856350,47700,47750,47750,47700,110
|
|
20250218,151600,5156607200,47800,47700,47800,47700,53
|
|
20250218,151500,5154074600,47750,47750,47750,47650,270
|
|
20250218,151400,5141183100,47650,47700,47750,47650,529
|
|
20250218,151300,5115949200,47700,47700,47750,47700,59
|
|
20250218,151200,5113134150,47700,47700,47750,47700,774
|
|
20250218,151100,5076213600,47700,47700,47700,47700,21
|
|
20250218,151000,5075211900,47750,47750,47800,47750,848
|
|
20250218,150900,5034718400,47750,47750,47800,47750,138
|
|
20250218,150800,5028128100,47800,47800,47800,47750,86
|
|
20250218,150700,5024018250,47750,47750,47800,47750,56
|
|
20250218,150600,5021342800,47750,47750,47800,47750,129
|
|
20250218,150500,5015182700,47800,47800,47800,47750,37
|
|
20250218,150400,5013414300,47800,47750,47800,47750,27
|
|
20250218,150300,5012124700,47800,47750,47800,47750,47
|
|
20250218,150200,5009879350,47800,47800,47800,47750,51
|
|
20250218,150100,5007442650,47750,47800,47800,47750,33
|
|
20250218,150000,5005866550,47800,47750,47800,47750,19
|
|
20250218,145900,5004958550,47800,47800,47800,47750,141
|
|
20250218,145800,4998224350,47800,47800,47850,47800,780
|
|
20250218,145700,4960939650,47850,47850,47850,47800,63
|
|
20250218,145600,4957925300,47850,47800,47850,47800,60
|
|
20250218,145500,4955055750,47800,47800,47850,47800,159
|
|
20250218,145400,4947454100,47800,47800,47850,47800,93
|
|
20250218,145300,4943005550,47850,47850,47850,47800,62
|
|
20250218,145200,4940040150,47800,47800,47850,47800,34
|
|
20250218,145100,4938413850,47850,47800,47850,47800,49
|
|
20250218,145000,4936070000,47850,47800,47850,47800,41
|
|
20250218,144900,4934108750,47800,47850,47850,47800,46
|
|
20250218,144800,4931908050,47800,47800,47850,47800,37
|
|
20250218,144700,4930138250,47850,47850,47850,47800,54
|
|
20250218,144600,4927554750,47850,47800,47850,47800,22
|
|
20250218,144500,4926502450,47850,47800,47850,47800,41
|
|
20250218,144400,4924541200,47850,47800,47850,47800,49
|
|
20250218,144300,4922197200,47800,47850,47850,47800,23
|
|
20250218,144200,4921096750,47850,47850,47850,47800,63
|
|
20250218,144100,4918083900,47800,47800,47800,47800,45
|
|
20250218,144000,4915932900,47850,47800,47850,47800,246
|
|
20250218,143900,4904173750,47750,47800,47800,47750,192
|
|
20250218,143800,4894996350,47850,47800,47850,47800,57
|
|
20250218,143700,4892270700,47850,47800,47850,47800,296
|
|
20250218,143600,4878114000,47800,47800,47850,47800,88
|
|
20250218,143500,4873905800,47850,47850,47850,47800,108
|
|
20250218,143400,4868741650,47850,47800,47850,47800,65
|
|
20250218,143300,4865633200,47850,47850,47850,47800,106
|
|
20250218,143200,4860563150,47850,47850,47850,47800,93
|
|
20250218,143100,4856115100,47800,47800,47850,47800,71
|
|
20250218,143000,4852719850,47850,47850,47850,47800,25
|
|
20250218,142900,4851523800,47800,47800,47850,47800,224
|
|
20250218,142800,4840815150,47850,47850,47850,47800,108
|
|
20250218,142700,4835649000,47850,47850,47850,47800,67
|
|
20250218,142600,4832443900,47850,47850,47850,47800,47
|
|
20250218,142500,4830195150,47800,47800,47850,47800,64
|
|
20250218,142400,4827134900,47850,47850,47850,47800,64
|
|
20250218,142300,4824072700,47850,47850,47850,47800,73
|
|
20250218,142200,4820581150,47850,47850,47850,47800,36
|
|
20250218,142100,4818858600,47800,47850,47850,47800,56
|
|
20250218,142000,4816179200,47850,47850,47850,47850,21
|
|
20250218,141900,4815174350,47850,47850,47850,47850,43
|
|
20250218,141800,4813116800,47800,47800,47800,47750,288
|
|
20250218,141700,4799350600,47750,47800,47800,47750,20
|
|
20250218,141600,4798394750,47800,47750,47800,47750,8
|
|
20250218,141500,4798012550,47750,47800,47800,47750,977
|
|
20250218,141400,4751312150,47850,47800,47850,47800,47
|
|
20250218,141300,4749064800,47850,47800,47850,47800,40
|
|
20250218,141200,4747151200,47800,47800,47800,47800,24
|
|
20250218,141100,4746004000,47800,47800,47850,47800,45
|
|
20250218,141000,4743852250,47800,47850,47850,47800,32
|
|
20250218,140900,4742321900,47800,47800,47800,47800,26
|
|
20250218,140800,4741079100,47850,47800,47850,47800,19
|
|
20250218,140700,4740170150,47800,47800,47800,47800,29
|
|
20250218,140600,4738783950,47800,47850,47850,47800,40
|
|
20250218,140500,4736870350,47800,47850,47850,47800,123
|
|
20250218,140400,4730990200,47800,47850,47850,47800,75
|
|
20250218,140300,4727402950,47800,47800,47850,47800,62
|
|
20250218,140200,4724437800,47800,47850,47850,47800,31
|
|
20250218,140100,4722954900,47850,47800,47850,47800,19
|
|
20250218,140000,4722045950,47800,47850,47850,47800,51
|
|
20250218,135900,4719607400,47800,47800,47850,47800,25
|
|
20250218,135800,4718411550,47850,47850,47850,47850,15
|
|
20250218,135700,4717693800,47850,47850,47850,47850,0
|
|
20250218,135600,4717693800,47850,47850,47850,47850,15
|
|
20250218,135500,4716976050,47800,47850,47850,47800,19
|
|
20250218,135400,4716067100,47800,47800,47800,47800,15
|
|
20250218,135300,4715350100,47850,47800,47850,47800,16
|
|
20250218,135200,4714584550,47800,47800,47800,47800,121
|
|
20250218,135100,4708800750,47800,47800,47800,47800,600
|
|
20250218,135000,4680120750,47850,47850,47850,47850,532
|
|
20250218,134900,4654664550,47800,47750,47800,47750,681
|
|
20250218,134800,4622113700,47800,47800,47800,47800,15
|
|
20250218,134700,4621396700,47750,47800,47800,47750,23
|
|
20250218,134600,4620297700,47750,47750,47750,47750,4
|
|
20250218,134500,4620106700,47800,47750,47800,47750,59
|
|
20250218,134400,4617287600,47750,47750,47750,47750,26
|
|
20250218,134300,4616046100,47800,47750,47800,47750,52
|
|
20250218,134200,4613562350,47750,47750,47800,47750,36
|
|
20250218,134100,4611842600,47750,47750,47750,47750,121
|
|
20250218,134000,4606064850,47800,47750,47800,47750,40
|
|
20250218,133900,4604153250,47750,47750,47800,47750,38
|
|
20250218,133800,4602337900,47800,47750,47800,47750,33
|
|
20250218,133700,4600761400,47750,47800,47800,47750,149
|
|
20250218,133600,4593640350,47750,47750,47750,47750,9
|
|
20250218,133500,4593210600,47800,47750,47800,47750,19
|
|
20250218,133400,4592302600,47750,47800,47800,47750,19
|
|
20250218,133300,4591394600,47750,47750,47750,47750,8
|
|
20250218,133200,4591012600,47750,47800,47800,47750,68
|
|
20250218,133100,4587763000,47750,47750,47800,47750,29
|
|
20250218,133000,4586377400,47800,47750,47800,47750,19
|
|
20250218,132900,4585469400,47750,47750,47800,47750,26
|
|
20250218,132800,4584227150,47750,47800,47800,47750,20
|
|
20250218,132700,4583271600,47750,47800,47800,47750,29
|
|
20250218,132600,4581885800,47750,47800,47800,47750,78
|
|
20250218,132500,4578160450,47750,47750,47800,47750,27
|
|
20250218,132400,4576870450,47800,47750,47800,47750,34
|
|
20250218,132300,4575245650,47750,47750,47750,47750,4
|
|
20250218,132200,4575054650,47750,47750,47800,47750,85
|
|
20250218,132100,4570995150,47750,47900,47900,47750,381
|
|
20250218,132000,4552774600,47850,47850,47850,47850,8
|
|
20250218,131900,4552391800,47850,47900,47900,47850,19
|
|
20250218,131800,4551481900,47850,47850,47850,47850,8
|
|
20250218,131700,4551099100,47900,47650,47900,47650,1502
|
|
20250218,131600,4479233000,47700,47700,47700,47650,89
|
|
20250218,131500,4474987900,47650,47650,47750,47650,93
|
|
20250218,131400,4470551050,47700,47650,47700,47650,48
|
|
20250218,131300,4468261550,47650,47650,47700,47650,1930
|
|
20250218,131200,4376210950,47700,47650,47700,47650,23
|
|
20250218,131100,4375114250,47700,47700,47700,47700,15
|
|
20250218,131000,4374398750,47700,47700,47700,47700,1
|
|
20250218,130900,4374351050,47650,47700,47700,47650,19
|
|
20250218,130800,4373444950,47700,47700,47700,47700,288
|
|
20250218,130700,4359707350,47750,47750,47750,47750,47
|
|
20250218,130600,4357463100,47750,47700,47750,47700,70
|
|
20250218,130500,4354123350,47750,47750,47750,47750,0
|
|
20250218,130400,4354123350,47750,47750,47750,47750,30
|
|
20250218,130300,4352690850,47750,47750,47750,47750,44
|
|
20250218,130200,4350589850,47750,47700,47750,47700,21
|
|
20250218,130100,4349587300,47750,47750,47750,47750,15
|
|
20250218,130000,4348871050,47750,47750,47750,47750,0
|
|
20250218,125900,4348871050,47750,47700,47750,47700,20
|
|
20250218,125800,4347916300,47700,47750,47750,47700,20
|
|
20250218,125700,4346961550,47750,47700,47750,47700,37
|
|
20250218,125600,4345195000,47750,47700,47750,47700,19
|
|
20250218,125500,4344287950,47700,47700,47700,47700,10
|
|
20250218,125400,4343810950,47750,47700,47750,47700,38
|
|
20250218,125300,4341997600,47750,47750,47750,47750,15
|
|
20250218,125200,4341281350,47700,47750,47750,47700,23
|
|
20250218,125100,4340183300,47750,47700,47750,47700,24
|
|
20250218,125000,4339037750,47750,47750,47750,47750,0
|
|
20250218,124900,4339037750,47750,47700,47750,47700,19
|
|
20250218,124800,4338130700,47700,47750,47750,47700,19
|
|
20250218,124700,4337223650,47700,47700,47700,47700,9
|
|
20250218,124600,4336794350,47750,47750,47750,47750,102
|
|
20250218,124500,4331923850,47750,47800,47800,47750,19
|
|
20250218,124400,4331015850,47750,47750,47750,47750,0
|
|
20250218,124300,4331015850,47750,47750,47800,47750,73
|
|
20250218,124200,4327529350,47750,47750,47750,47750,4
|
|
20250218,124100,4327338350,47800,47750,47800,47750,36
|
|
20250218,124000,4325618600,47750,47800,47800,47750,41
|
|
20250218,123900,4323659000,47750,47750,47750,47750,5
|
|
20250218,123800,4323420250,47750,47800,47800,47750,32
|
|
20250218,123700,4321890850,47800,47750,47800,47750,20
|
|
20250218,123600,4320935050,47800,47750,47800,47750,20
|
|
20250218,123500,4319979300,47750,47800,47800,47750,47
|
|
20250218,123400,4317734300,47750,47750,47750,47750,4
|
|
20250218,123300,4317543300,47800,47750,47800,47750,23
|
|
20250218,123200,4316444100,47750,47750,47750,47750,5
|
|
20250218,123100,4316205350,47800,47800,47800,47750,153
|
|
20250218,123000,4308892150,47800,47800,47800,47750,64
|
|
20250218,122900,4305833200,47750,47750,47750,47750,27
|
|
20250218,122800,4304543950,47750,47750,47800,47750,53
|
|
20250218,122700,4302011600,47750,47800,47800,47750,19
|
|
20250218,122600,4301103600,47750,47750,47750,47750,75
|
|
20250218,122500,4297522350,47750,47800,47800,47750,19
|
|
20250218,122400,4296614350,47750,47750,47750,47750,7
|
|
20250218,122300,4296280100,47750,47800,47800,47750,65
|
|
20250218,122200,4293174750,47750,47800,47800,47750,18
|
|
20250218,122100,4292314500,47750,47750,47750,47750,0
|
|
20250218,122000,4292314500,47750,47800,47800,47750,69
|
|
20250218,121900,4289017500,47800,47800,47800,47800,0
|
|
20250218,121800,4289017500,47800,47800,47800,47800,15
|
|
20250218,121700,4288300500,47800,47750,47800,47750,56
|
|
20250218,121600,4285625750,47750,47800,47800,47750,625
|
|
20250218,121500,4255751000,47850,47850,47850,47850,15
|
|
20250218,121400,4255033250,47850,47850,47850,47850,15
|
|
20250218,121300,4254315500,47850,47800,47850,47800,43
|
|
20250218,121200,4252258150,47850,47850,47850,47850,15
|
|
20250218,121100,4251540400,47850,47850,47850,47850,0
|
|
20250218,121000,4251540400,47850,47850,47850,47850,15
|
|
20250218,120900,4250822650,47850,47850,47850,47800,59
|
|
20250218,120800,4247999750,47850,47850,47850,47850,0
|
|
20250218,120700,4247999750,47850,47850,47850,47850,26
|
|
20250218,120600,4246755650,47850,47700,47850,47700,2663
|
|
20250218,120500,4119548700,47700,47600,47700,47600,789
|
|
20250218,120400,4081930300,47600,47600,47600,47600,32
|
|
20250218,120300,4080407100,47600,47600,47600,47600,22
|
|
20250218,120200,4079359900,47600,47550,47600,47550,245
|
|
20250218,120100,4067700950,47550,47500,47550,47450,831
|
|
20250218,120000,4028227800,47500,47450,47500,47450,44
|
|
20250218,115900,4026138150,47500,47450,47500,47450,36
|
|
20250218,115800,4024428350,47450,47450,47450,47450,6
|
|
20250218,115700,4024143650,47500,47500,47500,47450,96
|
|
20250218,115600,4019583850,47450,47500,47500,47450,19
|
|
20250218,115500,4018681550,47450,47450,47500,47450,25
|
|
20250218,115400,4017494200,47500,47450,47500,47400,904
|
|
20250218,115300,3974599100,47450,47400,47450,47400,25
|
|
20250218,115200,3973413000,47450,47400,47450,47400,45
|
|
20250218,115100,3971279250,47400,47350,47400,47350,1638
|
|
20250218,115000,3893648500,47200,47200,47300,47200,1505
|
|
20250218,114900,3822545900,47200,47000,47200,47000,1928
|
|
20250218,114800,3731680150,46950,46950,47000,46950,1510
|
|
20250218,114700,3660785250,47000,47100,47100,47000,4526
|
|
20250218,114600,3447936050,47100,47150,47150,47100,22
|
|
20250218,114500,3446899000,47100,47100,47100,47100,2
|
|
20250218,114400,3446804800,47150,47100,47150,47100,890
|
|
20250218,114300,3404885050,47150,47250,47300,47150,539
|
|
20250218,114200,3379453300,47250,47200,47250,47200,22
|
|
20250218,114100,3378414150,47250,47200,47250,47200,17
|
|
20250218,114000,3377611000,47250,47250,47250,47250,0
|
|
20250218,113900,3377611000,47250,47200,47250,47200,59
|
|
20250218,113800,3374824050,47200,47200,47250,47200,36
|
|
20250218,113700,3373124100,47200,47250,47250,47200,6
|
|
20250218,113600,3372840750,47250,47250,47250,47250,15
|
|
20250218,113500,3372132000,47250,47250,47250,47250,49
|
|
20250218,113400,3369816750,47250,47250,47300,47250,67
|
|
20250218,113300,3366649150,47250,47250,47250,47200,18
|
|
20250218,113200,3365798750,47250,47250,47250,47250,100
|
|
20250218,113100,3361073750,47200,47200,47250,47200,28
|
|
20250218,113000,3359751150,47250,47200,47250,47200,22
|
|
20250218,112900,3358711750,47250,47250,47250,47250,26
|
|
20250218,112800,3357483250,47200,47250,47250,47200,17
|
|
20250218,112700,3356680100,47200,47200,47250,47200,31
|
|
20250218,112600,3355216350,47150,47200,47200,47150,17
|
|
20250218,112500,3354414050,47150,47150,47150,47150,0
|
|
20250218,112400,3354414050,47150,47100,47150,47100,116
|
|
20250218,112300,3348945050,47050,47100,47100,47050,51
|
|
20250218,112200,3346543300,47100,47100,47100,47100,0
|
|
20250218,112100,3346543300,47100,47050,47100,47050,54
|
|
20250218,112000,3344000100,47100,47150,47300,47100,3787
|
|
20250218,111900,3165548450,47200,47300,47300,47200,1742
|
|
20250218,111800,3083299800,47350,47300,47350,47300,19
|
|
20250218,111700,3082400350,47350,47350,47350,47350,64
|
|
20250218,111600,3079369950,47350,47350,47400,47350,21
|
|
20250218,111500,3078374850,47350,47400,47400,47350,74
|
|
20250218,111400,3074869100,47350,47350,47350,47350,3
|
|
20250218,111300,3074727050,47350,47400,47400,47350,115
|
|
20250218,111200,3069281050,47350,47400,47400,47350,23
|
|
20250218,111100,3068191950,47400,47350,47400,47350,43
|
|
20250218,111000,3066155150,47400,47400,47400,47400,15
|
|
20250218,110900,3065444150,47350,47350,47350,47350,18
|
|
20250218,110800,3064591850,47350,47350,47400,47350,37
|
|
20250218,110700,3062839150,47400,47400,47400,47400,15
|
|
20250218,110600,3062128150,47350,47350,47350,47350,19
|
|
20250218,110500,3061228500,47400,47350,47400,47350,237
|
|
20250218,110400,3050004700,47300,47300,47300,47300,11
|
|
20250218,110300,3049484400,47350,47300,47350,47300,33
|
|
20250218,110200,3047922200,47350,47350,47350,47350,15
|
|
20250218,110100,3047211950,47300,47300,47300,47300,57
|
|
20250218,110000,3044515850,47350,47400,47400,47350,30
|
|
20250218,105900,3043094600,47400,47400,47400,47400,64
|
|
20250218,105800,3040061000,47350,47350,47350,47300,75
|
|
20250218,105700,3036509900,47350,47400,47400,47300,73
|
|
20250218,105600,3033052700,47400,47400,47400,47400,47
|
|
20250218,105500,3030824900,47400,47350,47400,47350,74
|
|
20250218,105400,3027319900,47350,47400,47400,47350,53
|
|
20250218,105300,3024808850,47350,47350,47400,47350,76
|
|
20250218,105200,3021208450,47350,47350,47350,47300,92
|
|
20250218,105100,3016852600,47350,47400,47400,47300,76
|
|
20250218,105000,3013251900,47350,47350,47400,47350,95
|
|
20250218,104900,3008751800,47400,47400,47400,47350,72
|
|
20250218,104800,3005339750,47350,47350,47350,47350,61
|
|
20250218,104700,3002451400,47400,47400,47400,47350,56
|
|
20250218,104600,2999797150,47400,47300,47400,47300,57
|
|
20250218,104500,2997097750,47400,47400,47400,47250,1047
|
|
20250218,104400,2947601850,47400,47400,47400,47350,196
|
|
20250218,104300,2938313850,47400,47400,47400,47400,51
|
|
20250218,104200,2935896450,47400,47350,47400,47350,82
|
|
20250218,104100,2932010400,47300,47400,47400,47300,85
|
|
20250218,104000,2927986750,47350,47400,47400,47300,97
|
|
20250218,103900,2923393350,47400,47400,47400,47300,77
|
|
20250218,103800,2919744800,47400,47350,47400,47350,201
|
|
20250218,103700,2910225150,47400,47400,47400,47350,75
|
|
20250218,103600,2906670350,47400,47400,47400,47350,110
|
|
20250218,103500,2901456850,47400,47350,47400,47350,82
|
|
20250218,103400,2897570150,47400,47400,47400,47350,107
|
|
20250218,103300,2892500100,47400,47400,47400,47350,74
|
|
20250218,103200,2888992600,47400,47400,47400,47400,172
|
|
20250218,103100,2880839800,47400,47450,47450,47350,250
|
|
20250218,103000,2868988450,47450,47500,47500,47400,121
|
|
20250218,102900,2863244900,47500,47500,47500,47500,56
|
|
20250218,102800,2860584900,47450,47450,47450,47400,132
|
|
20250218,102700,2854321600,47450,47400,47450,47400,206
|
|
20250218,102600,2844547500,47450,47400,47450,47400,76
|
|
20250218,102500,2840942500,47400,47450,47450,47350,198
|
|
20250218,102400,2831563550,47450,47450,47450,47400,74
|
|
20250218,102300,2828052450,47400,47450,47450,47400,103
|
|
20250218,102200,2823165600,47450,47450,47450,47400,104
|
|
20250218,102100,2818232400,47450,47400,47450,47400,66
|
|
20250218,102000,2815100800,47450,47400,47450,47400,94
|
|
20250218,101900,2810640950,47400,47450,47450,47400,125
|
|
20250218,101800,2804711600,47450,47450,47450,47450,61
|
|
20250218,101700,2801817150,47450,47450,47450,47400,73
|
|
20250218,101600,2798353400,47450,47400,47450,47400,104
|
|
20250218,101500,2793418700,47450,47400,47450,47400,234
|
|
20250218,101400,2782323300,47350,47400,47400,47350,63
|
|
20250218,101300,2779337500,47400,47350,47400,47350,157
|
|
20250218,101200,2771901150,47400,47400,47400,47300,577
|
|
20250218,101100,2744592950,47400,47400,47400,47350,96
|
|
20250218,101000,2740042850,47400,47350,47400,47350,158
|
|
20250218,100900,2732556400,47400,47400,47400,47350,325
|
|
20250218,100800,2717162650,47400,47400,47400,47350,104
|
|
20250218,100700,2712233650,47400,47400,47400,47350,119
|
|
20250218,100600,2706594750,47400,47400,47400,47350,127
|
|
20250218,100500,2700575250,47400,47350,47400,47350,76
|
|
20250218,100400,2696973150,47400,47400,47400,47350,118
|
|
20250218,100300,2691380350,47400,47450,47450,47350,375
|
|
20250218,100200,2673602650,47450,47450,47450,47400,126
|
|
20250218,100100,2667624150,47400,47450,47450,47400,178
|
|
20250218,100000,2659179850,47450,47450,47450,47400,64
|
|
20250218,095900,2656143600,47450,47450,47450,47400,98
|
|
20250218,095800,2651495450,47450,47450,47450,47400,221
|
|
20250218,095700,2641012800,47450,47450,47450,47400,85
|
|
20250218,095600,2636979700,47400,47450,47450,47400,91
|
|
20250218,095500,2632661950,47450,47450,47450,47400,67
|
|
20250218,095400,2629482900,47450,47450,47450,47400,75
|
|
20250218,095300,2625924250,47450,47400,47450,47400,112
|
|
20250218,095200,2620610150,47450,47350,47450,47350,64
|
|
20250218,095100,2617575750,47400,47400,47400,47350,105
|
|
20250218,095000,2612600200,47350,47300,47400,47300,135
|
|
20250218,094900,2606205650,47400,47300,47400,47300,97
|
|
20250218,094800,2601611350,47350,47300,47350,47300,121
|
|
20250218,094700,2595882850,47250,47250,47300,47250,100
|
|
20250218,094600,2591154500,47300,47300,47350,47300,77
|
|
20250218,094500,2587509500,47350,47350,47350,47300,105
|
|
20250218,094400,2582540300,47300,47350,47350,47300,74
|
|
20250218,094300,2579036700,47300,47300,47350,47300,59
|
|
20250218,094200,2576243350,47350,47350,47350,47300,134
|
|
20250218,094100,2569898650,47300,47350,47350,47300,123
|
|
20250218,094000,2564075150,47250,47350,47350,47250,357
|
|
20250218,093900,2547182500,47350,47450,47450,47350,84
|
|
20250218,093800,2543197300,47450,47500,47500,47300,78
|
|
20250218,093700,2539495550,47500,47350,47500,47350,121
|
|
20250218,093600,2533750900,47500,47500,47500,47400,71
|
|
20250218,093500,2530379500,47500,47700,47700,47400,14089
|
|
20250218,093400,1860849950,47700,47650,47700,47650,112
|
|
20250218,093300,1855507800,47750,47750,47750,47700,43
|
|
20250218,093200,1853454650,47700,47400,47700,47400,1868
|
|
20250218,093100,1764376150,47400,47550,47700,47400,210
|
|
20250218,093000,1754384600,47700,47650,47750,47600,2125
|
|
20250218,092900,1653227200,47650,47700,47750,47650,4068
|
|
20250218,092800,1459284600,47700,47700,47750,47650,2138
|
|
20250218,092700,1357296200,47700,47650,47750,47550,6545
|
|
20250218,092600,1045498550,47750,47700,47750,47700,2021
|
|
20250218,092500,949095800,47700,47750,47750,47700,2033
|
|
20250218,092400,852020200,47800,47800,47800,47800,602
|
|
20250218,092300,823244600,47800,47800,47850,47800,5393
|
|
20250218,092200,565359450,47800,47800,47800,47800,5
|
|
20250218,092100,565120450,47800,47800,47800,47800,20
|
|
20250218,092000,564164450,47850,47800,47850,47800,1856
|
|
20250218,091900,475447600,47800,47800,47800,47800,10
|
|
20250218,091800,474969600,47800,47850,47850,47800,59
|
|
20250218,091700,472148850,47800,47850,47850,47800,28
|
|
20250218,091600,470809950,47850,47800,47850,47800,105
|
|
20250218,091500,465790700,47800,47800,47800,47800,22
|
|
20250218,091400,464739100,47950,47850,47950,47850,16
|
|
20250218,091300,463973400,47950,47950,47950,47950,0
|
|
20250218,091200,463973400,47950,47900,47950,47850,2001
|
|
20250218,091100,368224900,47950,48000,48000,47900,24
|
|
20250218,091000,367075150,47900,47900,47900,47900,1849
|
|
20250218,090900,278508050,47900,47900,47900,47900,19
|
|
20250218,090800,277597950,47900,47900,47900,47900,0
|
|
20250218,090700,277597950,47900,47900,47900,47900,33
|
|
20250218,090600,276017250,47900,47700,48050,47700,1510
|
|
20250218,090500,203562600,47700,47900,47900,47700,80
|
|
20250218,090400,199746400,47850,47900,47950,47850,2639
|
|
20250218,090300,73431350,47950,47950,47950,47950,9
|
|
20250218,090200,72999800,47900,47900,47900,47900,1523
|
|
20250218,090100,48100,48100,48100,48100,48100,0
|
|
20250218,090000,48100,48100,48100,48100,48100,1
|