601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,185800,4884653350,23600,23600,23600,23600,4331
|
|
20250218,185700,4884653350,23600,23600,23600,23600,0
|
|
20250218,185600,4884653350,23600,23600,23600,23600,0
|
|
20250218,185500,4884653350,23600,23600,23600,23600,0
|
|
20250218,185400,4884653350,23600,23600,23600,23600,0
|
|
20250218,185300,4884653350,23600,23600,23600,23600,0
|
|
20250218,185200,4884653350,23600,23600,23600,23600,0
|
|
20250218,185100,4884653350,23600,23600,23600,23600,0
|
|
20250218,185000,4884653350,23600,23600,23600,23600,0
|
|
20250218,184900,4884653350,23600,23600,23600,23600,0
|
|
20250218,184800,4884653350,23600,23600,23600,23600,0
|
|
20250218,184700,4884653350,23600,23600,23600,23600,0
|
|
20250218,184600,4884653350,23600,23600,23600,23600,0
|
|
20250218,184500,4884653350,23600,23600,23600,23600,0
|
|
20250218,184400,4884653350,23600,23600,23600,23600,0
|
|
20250218,184300,4884653350,23600,23600,23600,23600,0
|
|
20250218,184200,4884653350,23600,23600,23600,23600,0
|
|
20250218,184100,4884653350,23600,23600,23600,23600,0
|
|
20250218,184000,4884653350,23600,23600,23600,23600,0
|
|
20250218,183900,4884653350,23600,23600,23600,23600,0
|
|
20250218,183800,4884653350,23600,23600,23600,23600,0
|
|
20250218,183700,4884653350,23600,23600,23600,23600,0
|
|
20250218,183600,4884653350,23600,23600,23600,23600,0
|
|
20250218,183500,4884653350,23600,23600,23600,23600,0
|
|
20250218,183400,4884653350,23600,23600,23600,23600,0
|
|
20250218,183300,4884653350,23600,23600,23600,23600,0
|
|
20250218,183200,4884653350,23600,23600,23600,23600,0
|
|
20250218,183100,4884653350,23600,23600,23600,23600,0
|
|
20250218,183000,4884653350,23600,23600,23600,23600,0
|
|
20250218,182900,4884653350,23600,23600,23600,23600,0
|
|
20250218,182800,4884653350,23600,23600,23600,23600,4331
|
|
20250218,182700,4884653350,23600,23600,23600,23600,0
|
|
20250218,182600,4884653350,23600,23600,23600,23600,0
|
|
20250218,182500,4884653350,23600,23600,23600,23600,0
|
|
20250218,182400,4884653350,23600,23600,23600,23600,0
|
|
20250218,182300,4884653350,23600,23600,23600,23600,0
|
|
20250218,182200,4884653350,23600,23600,23600,23600,0
|
|
20250218,182100,4884653350,23600,23600,23600,23600,0
|
|
20250218,182000,4884653350,23600,23600,23600,23600,0
|
|
20250218,181900,4884653350,23600,23600,23600,23600,0
|
|
20250218,181800,4884653350,23600,23600,23600,23600,0
|
|
20250218,181700,4884653350,23600,23600,23600,23600,0
|
|
20250218,181600,4884653350,23600,23600,23600,23600,0
|
|
20250218,181500,4884653350,23600,23600,23600,23600,0
|
|
20250218,181400,4884653350,23600,23600,23600,23600,0
|
|
20250218,181300,4884653350,23600,23600,23600,23600,0
|
|
20250218,181200,4884653350,23600,23600,23600,23600,0
|
|
20250218,181100,4884653350,23600,23600,23600,23600,0
|
|
20250218,181000,4884653350,23600,23600,23600,23600,0
|
|
20250218,180900,4884653350,23600,23600,23600,23600,0
|
|
20250218,180800,4884653350,23600,23600,23600,23600,0
|
|
20250218,180700,4884653350,23600,23600,23600,23600,0
|
|
20250218,180600,4884653350,23600,23600,23600,23600,0
|
|
20250218,180500,4884653350,23600,23600,23600,23600,0
|
|
20250218,180400,4884653350,23600,23600,23600,23600,0
|
|
20250218,180300,4884653350,23600,23600,23600,23600,0
|
|
20250218,180200,4884653350,23600,23600,23600,23600,0
|
|
20250218,180100,4884653350,23600,23600,23600,23600,0
|
|
20250218,180000,4884653350,23600,23600,23600,23600,0
|
|
20250218,175900,4884653350,23600,23600,23600,23600,0
|
|
20250218,175800,4884653350,23600,23600,23600,23600,4331
|
|
20250218,175700,4884653350,23600,23600,23600,23600,0
|
|
20250218,175600,4884653350,23600,23600,23600,23600,0
|
|
20250218,175500,4884653350,23600,23600,23600,23600,0
|
|
20250218,175400,4884653350,23600,23600,23600,23600,0
|
|
20250218,175300,4884653350,23600,23600,23600,23600,0
|
|
20250218,175200,4884653350,23600,23600,23600,23600,0
|
|
20250218,175100,4884653350,23600,23600,23600,23600,0
|
|
20250218,175000,4884653350,23600,23600,23600,23600,0
|
|
20250218,174900,4884653350,23600,23600,23600,23600,0
|
|
20250218,174800,4884653350,23600,23600,23600,23600,0
|
|
20250218,174700,4884653350,23600,23600,23600,23600,0
|
|
20250218,174600,4884653350,23600,23600,23600,23600,0
|
|
20250218,174500,4884653350,23600,23600,23600,23600,0
|
|
20250218,174400,4884653350,23600,23600,23600,23600,0
|
|
20250218,174300,4884653350,23600,23600,23600,23600,0
|
|
20250218,174200,4884653350,23600,23600,23600,23600,0
|
|
20250218,174100,4884653350,23600,23600,23600,23600,0
|
|
20250218,174000,4884653350,23600,23600,23600,23600,0
|
|
20250218,173900,4884653350,23600,23600,23600,23600,0
|
|
20250218,173800,4884653350,23600,23600,23600,23600,0
|
|
20250218,173700,4884653350,23600,23600,23600,23600,0
|
|
20250218,173600,4884653350,23600,23600,23600,23600,0
|
|
20250218,173500,4884653350,23600,23600,23600,23600,0
|
|
20250218,173400,4884653350,23600,23600,23600,23600,0
|
|
20250218,173300,4884653350,23600,23600,23600,23600,0
|
|
20250218,173200,4884653350,23600,23600,23600,23600,0
|
|
20250218,173100,4884653350,23600,23600,23600,23600,0
|
|
20250218,173000,4884653350,23600,23600,23600,23600,0
|
|
20250218,172900,4884653350,23600,23600,23600,23600,0
|
|
20250218,172800,4884653350,23600,23600,23600,23600,4331
|
|
20250218,172700,4884653350,23600,23600,23600,23600,0
|
|
20250218,172600,4884653350,23600,23600,23600,23600,0
|
|
20250218,172500,4884653350,23600,23600,23600,23600,0
|
|
20250218,172400,4884653350,23600,23600,23600,23600,0
|
|
20250218,172300,4884653350,23600,23600,23600,23600,0
|
|
20250218,172200,4884653350,23600,23600,23600,23600,0
|
|
20250218,172100,4884653350,23600,23600,23600,23600,0
|
|
20250218,172000,4884653350,23600,23600,23600,23600,0
|
|
20250218,171900,4884653350,23600,23600,23600,23600,0
|
|
20250218,171800,4884653350,23600,23600,23600,23600,0
|
|
20250218,171700,4884653350,23600,23600,23600,23600,0
|
|
20250218,171600,4884653350,23600,23600,23600,23600,0
|
|
20250218,171500,4884653350,23600,23600,23600,23600,0
|
|
20250218,171400,4884653350,23600,23600,23600,23600,0
|
|
20250218,171300,4884653350,23600,23600,23600,23600,0
|
|
20250218,171200,4884653350,23600,23600,23600,23600,0
|
|
20250218,171100,4884653350,23600,23600,23600,23600,0
|
|
20250218,171000,4884653350,23600,23600,23600,23600,0
|
|
20250218,170900,4884653350,23600,23600,23600,23600,0
|
|
20250218,170800,4884653350,23600,23600,23600,23600,0
|
|
20250218,170700,4884653350,23600,23600,23600,23600,0
|
|
20250218,170600,4884653350,23600,23600,23600,23600,0
|
|
20250218,170500,4884653350,23600,23600,23600,23600,0
|
|
20250218,170400,4884653350,23600,23600,23600,23600,0
|
|
20250218,170300,4884653350,23600,23600,23600,23600,0
|
|
20250218,170200,4884653350,23600,23600,23600,23600,0
|
|
20250218,170100,4884653350,23600,23600,23600,23600,0
|
|
20250218,170000,4884653350,23600,23600,23600,23600,0
|
|
20250218,165900,4884653350,23600,23600,23600,23600,0
|
|
20250218,165800,4884653350,23600,23600,23600,23600,4331
|
|
20250218,165700,4884653350,23600,23600,23600,23600,0
|
|
20250218,165600,4884653350,23600,23600,23600,23600,0
|
|
20250218,165500,4884653350,23600,23600,23600,23600,0
|
|
20250218,165400,4884653350,23600,23600,23600,23600,0
|
|
20250218,165300,4884653350,23600,23600,23600,23600,0
|
|
20250218,165200,4884653350,23600,23600,23600,23600,0
|
|
20250218,165100,4884653350,23600,23600,23600,23600,0
|
|
20250218,165000,4884653350,23600,23600,23600,23600,0
|
|
20250218,164900,4884653350,23600,23600,23600,23600,0
|
|
20250218,164800,4884653350,23600,23600,23600,23600,0
|
|
20250218,164700,4884653350,23600,23600,23600,23600,0
|
|
20250218,164600,4884653350,23600,23600,23600,23600,0
|
|
20250218,164500,4884653350,23600,23600,23600,23600,0
|
|
20250218,164400,4884653350,23600,23600,23600,23600,0
|
|
20250218,164300,4884653350,23600,23600,23600,23600,0
|
|
20250218,164200,4884653350,23600,23600,23600,23600,0
|
|
20250218,164100,4884653350,23600,23600,23600,23600,0
|
|
20250218,164000,4884653350,23600,23600,23600,23600,0
|
|
20250218,163900,4884653350,23600,23600,23600,23600,0
|
|
20250218,163800,4884653350,23600,23600,23600,23600,0
|
|
20250218,163700,4884653350,23600,23600,23600,23600,0
|
|
20250218,163600,4884653350,23600,23600,23600,23600,0
|
|
20250218,163500,4884653350,23600,23600,23600,23600,0
|
|
20250218,163400,4884653350,23600,23600,23600,23600,0
|
|
20250218,163300,4884653350,23600,23600,23600,23600,0
|
|
20250218,163200,4884653350,23600,23600,23600,23600,0
|
|
20250218,163100,4884653350,23600,23600,23600,23600,0
|
|
20250218,163000,4884653350,23600,23600,23600,23600,0
|
|
20250218,162900,4884653350,23600,23600,23600,23600,0
|
|
20250218,162800,4884653350,23600,23600,23600,23600,4331
|
|
20250218,162700,4884653350,23600,23600,23600,23600,0
|
|
20250218,162600,4884653350,23600,23600,23600,23600,0
|
|
20250218,162500,4884653350,23600,23600,23600,23600,0
|
|
20250218,162400,4884653350,23600,23600,23600,23600,0
|
|
20250218,162300,4884653350,23600,23600,23600,23600,0
|
|
20250218,162200,4884653350,23600,23600,23600,23600,0
|
|
20250218,162100,4884653350,23600,23600,23600,23600,0
|
|
20250218,162000,4884653350,23600,23600,23600,23600,0
|
|
20250218,161900,4884653350,23600,23600,23600,23600,0
|
|
20250218,161800,4884653350,23600,23600,23600,23600,0
|
|
20250218,161700,4884653350,23600,23600,23600,23600,0
|
|
20250218,161600,4884653350,23600,23600,23600,23600,0
|
|
20250218,161500,4884653350,23600,23600,23600,23600,0
|
|
20250218,161400,4884653350,23600,23600,23600,23600,0
|
|
20250218,161300,4884653350,23600,23600,23600,23600,0
|
|
20250218,161200,4884653350,23600,23600,23600,23600,0
|
|
20250218,161100,4884653350,23600,23600,23600,23600,0
|
|
20250218,161000,4884653350,23600,23600,23600,23600,0
|
|
20250218,160900,4884653350,23600,23600,23600,23600,0
|
|
20250218,160800,4884653350,23600,23600,23600,23600,0
|
|
20250218,160700,4884653350,23600,23600,23600,23600,0
|
|
20250218,160600,4884653350,23600,23600,23600,23600,0
|
|
20250218,160500,4884653350,23600,23600,23600,23600,0
|
|
20250218,160400,4884653350,23600,23600,23600,23600,0
|
|
20250218,160300,4884653350,23600,23600,23600,23600,0
|
|
20250218,160200,4884653350,23600,23600,23600,23600,0
|
|
20250218,160100,4884653350,23600,23600,23600,23600,0
|
|
20250218,160000,4884653350,23600,23600,23600,23600,0
|
|
20250218,155900,4884653350,23600,23600,23600,23600,0
|
|
20250218,155800,4884653350,23600,23600,23600,23600,4331
|
|
20250218,155700,4884653350,23600,23600,23600,23600,0
|
|
20250218,155600,4884653350,23600,23600,23600,23600,0
|
|
20250218,155500,4884653350,23600,23600,23600,23600,0
|
|
20250218,155400,4884653350,23600,23600,23600,23600,0
|
|
20250218,155300,4884653350,23600,23600,23600,23600,0
|
|
20250218,155200,4884653350,23600,23600,23600,23600,0
|
|
20250218,155100,4884653350,23600,23600,23600,23600,0
|
|
20250218,155000,4884653350,23600,23600,23600,23600,0
|
|
20250218,154900,4884653350,23600,23600,23600,23600,0
|
|
20250218,154800,4884653350,23600,23600,23600,23600,0
|
|
20250218,154700,4884653350,23600,23600,23600,23600,0
|
|
20250218,154600,4884653350,23600,23600,23600,23600,0
|
|
20250218,154500,4884653350,23600,23600,23600,23600,0
|
|
20250218,154400,4884653350,23600,23600,23600,23600,0
|
|
20250218,154300,4884653350,23600,23600,23600,23600,0
|
|
20250218,154200,4884653350,23600,23600,23600,23600,0
|
|
20250218,154100,4884653350,23600,23600,23600,23600,0
|
|
20250218,154000,4884653350,23600,23600,23600,23600,0
|
|
20250218,153900,4884653350,23600,23600,23600,23600,0
|
|
20250218,153800,4884653350,23600,23600,23600,23600,0
|
|
20250218,153700,4884653350,23600,23600,23600,23600,0
|
|
20250218,153600,4884653350,23600,23600,23600,23600,0
|
|
20250218,153500,4884653350,23600,23600,23600,23600,0
|
|
20250218,153400,4884653350,23600,23600,23600,23600,0
|
|
20250218,153300,4884653350,23600,23600,23600,23600,0
|
|
20250218,153200,4884653350,23600,23600,23600,23600,0
|
|
20250218,153100,4884653350,23600,23600,23600,23600,0
|
|
20250218,153000,4884653350,23600,23600,23600,23600,4331
|
|
20250218,152900,4782441750,23550,23550,23550,23550,0
|
|
20250218,152800,4782441750,23550,23550,23550,23550,0
|
|
20250218,152700,4782441750,23550,23550,23550,23550,0
|
|
20250218,152600,4782441750,23550,23550,23550,23550,0
|
|
20250218,152500,4782441750,23550,23550,23550,23550,0
|
|
20250218,152400,4782441750,23550,23550,23550,23550,0
|
|
20250218,152300,4782441750,23550,23550,23550,23550,0
|
|
20250218,152200,4782441750,23550,23550,23550,23550,0
|
|
20250218,152100,4782441750,23550,23550,23550,23550,0
|
|
20250218,152000,4782441750,23550,23550,23550,23550,0
|
|
20250218,151900,4782441750,23550,23600,23600,23500,721
|
|
20250218,151800,4765476800,23600,23500,23600,23500,356
|
|
20250218,151700,4757091250,23550,23600,23650,23450,474
|
|
20250218,151600,4745909950,23450,23450,23600,23450,72
|
|
20250218,151500,4744220200,23550,23450,23550,23400,163
|
|
20250218,151400,4740399150,23450,23500,23500,23400,67
|
|
20250218,151300,4738825450,23500,23500,23550,23400,364
|
|
20250218,151200,4730271100,23500,23400,23500,23400,352
|
|
20250218,151100,4722032900,23400,23400,23450,23400,119
|
|
20250218,151000,4719247700,23400,23500,23500,23400,314
|
|
20250218,150900,4711895250,23500,23400,23500,23400,114
|
|
20250218,150800,4709226650,23400,23400,23400,23400,78
|
|
20250218,150700,4707401450,23400,23500,23500,23400,125
|
|
20250218,150600,4704467600,23400,23500,23500,23400,89
|
|
20250218,150500,4702383000,23400,23400,23500,23400,58
|
|
20250218,150400,4701025500,23400,23400,23450,23400,322
|
|
20250218,150300,4693489850,23450,23500,23500,23450,2115
|
|
20250218,150200,4643822950,23550,23500,23550,23500,97
|
|
20250218,150100,4641542500,23550,23550,23600,23550,167
|
|
20250218,150000,4637609550,23600,23550,23600,23550,556
|
|
20250218,145900,4624515400,23650,23550,23650,23550,48
|
|
20250218,145800,4623381600,23550,23550,23650,23550,266
|
|
20250218,145700,4617114400,23650,23600,23650,23550,89
|
|
20250218,145600,4615013150,23550,23550,23600,23550,192
|
|
20250218,145500,4610483600,23550,23650,23650,23550,83
|
|
20250218,145400,4608523000,23550,23600,23650,23550,66
|
|
20250218,145300,4606965050,23650,23650,23650,23550,139
|
|
20250218,145200,4603681100,23550,23600,23650,23550,193
|
|
20250218,145100,4599125500,23550,23550,23650,23550,82
|
|
20250218,145000,4597190950,23550,23550,23650,23550,80
|
|
20250218,144900,4595302600,23700,23700,23700,23550,63
|
|
20250218,144800,4593810100,23600,23650,23700,23550,68
|
|
20250218,144700,4592203300,23700,23550,23700,23550,90
|
|
20250218,144600,4590076750,23700,23550,23700,23550,123
|
|
20250218,144500,4587169800,23550,23550,23700,23550,647
|
|
20250218,144400,4571884150,23500,23700,23700,23500,9131
|
|
20250218,144300,4357255800,23550,23550,23700,23550,92
|
|
20250218,144200,4355083650,23550,23600,23700,23550,507
|
|
20250218,144100,4343134600,23600,23600,23650,23600,98
|
|
20250218,144000,4340818850,23600,23650,23750,23600,176
|
|
20250218,143900,4336654800,23650,23600,23700,23600,231
|
|
20250218,143800,4331190250,23750,23700,23750,23550,143
|
|
20250218,143700,4327810500,23750,23700,23750,23550,931
|
|
20250218,143600,4305747550,23600,23550,23700,23550,210
|
|
20250218,143500,4300790000,23550,23550,23700,23550,73
|
|
20250218,143400,4299064400,23550,23550,23700,23550,598
|
|
20250218,143300,4284897800,23700,23550,23700,23550,1149
|
|
20250218,143200,4257733250,23600,23650,23650,23600,57
|
|
20250218,143100,4256386200,23650,23550,23650,23550,143
|
|
20250218,143000,4253014850,23550,23650,23650,23550,80
|
|
20250218,142900,4251123250,23650,23650,23650,23650,66
|
|
20250218,142800,4249562350,23550,23550,23650,23550,65
|
|
20250218,142700,4248027900,23650,23600,23650,23600,98
|
|
20250218,142600,4245713500,23550,23550,23700,23550,179
|
|
20250218,142500,4241492500,23600,23700,23700,23600,51
|
|
20250218,142400,4240285200,23700,23650,23700,23650,133
|
|
20250218,142300,4237139700,23650,23700,23700,23650,71
|
|
20250218,142200,4235457550,23700,23650,23700,23650,124
|
|
20250218,142100,4232523100,23700,23650,23700,23650,57
|
|
20250218,142000,4231173200,23700,23650,23700,23650,874
|
|
20250218,141900,4210490600,23650,23650,23650,23650,653
|
|
20250218,141800,4195047150,23550,23650,23650,23550,47
|
|
20250218,141700,4193936600,23650,23550,23650,23550,597
|
|
20250218,141600,4179818550,23500,23500,23650,23500,155
|
|
20250218,141500,4176170500,23650,23500,23650,23500,1294
|
|
20250218,141400,4145754400,23650,23600,23650,23500,78
|
|
20250218,141300,4143910800,23500,23650,23650,23500,50
|
|
20250218,141200,4142730250,23650,23500,23650,23500,39
|
|
20250218,141100,4141808050,23500,23500,23650,23500,44
|
|
20250218,141000,4140768500,23650,23600,23650,23600,59
|
|
20250218,140900,4139374800,23500,23500,23600,23500,56
|
|
20250218,140800,4138055100,23600,23600,23600,23500,61
|
|
20250218,140700,4136615900,23650,23500,23650,23500,135
|
|
20250218,140600,4133427300,23600,23500,23600,23500,48
|
|
20250218,140500,4132295600,23550,23650,23650,23550,73
|
|
20250218,140400,4130572750,23550,23650,23650,23550,41
|
|
20250218,140300,4129603500,23600,23600,23650,23500,221
|
|
20250218,140200,4124388600,23600,23600,23600,23500,103
|
|
20250218,140100,4121958700,23600,23550,23600,23500,102
|
|
20250218,140000,4119554800,23500,23500,23600,23500,49
|
|
20250218,135900,4118400400,23550,23500,23550,23500,37
|
|
20250218,135800,4117529450,23450,23450,23500,23450,55
|
|
20250218,135700,4116237850,23450,23450,23500,23450,277
|
|
20250218,135600,4109740350,23500,23550,23550,23450,83
|
|
20250218,135500,4107790300,23550,23500,23550,23500,292
|
|
20250218,135400,4100926450,23550,23550,23550,23500,84
|
|
20250218,135300,4098948750,23500,23600,23600,23500,218
|
|
20250218,135200,4093813700,23550,23600,23600,23550,59
|
|
20250218,135100,4092421500,23600,23550,23600,23550,42
|
|
20250218,135000,4091430550,23600,23600,23600,23550,55
|
|
20250218,134900,4090133250,23600,23600,23600,23600,37
|
|
20250218,134800,4089260050,23600,23600,23600,23450,84
|
|
20250218,134700,4087278850,23500,23600,23600,23500,47
|
|
20250218,134600,4086170650,23600,23450,23600,23450,44
|
|
20250218,134500,4085133300,23450,23600,23600,23450,40
|
|
20250218,134400,4084189750,23450,23600,23600,23450,249
|
|
20250218,134300,4078313500,23600,23550,23600,23450,229
|
|
20250218,134200,4072918750,23550,23550,23550,23550,37
|
|
20250218,134100,4072047400,23550,23550,23550,23450,90
|
|
20250218,134000,4069929500,23550,23550,23550,23550,46
|
|
20250218,133900,4068846200,23550,23400,23550,23400,247
|
|
20250218,133800,4063051000,23400,23550,23550,23400,48
|
|
20250218,133700,4061923450,23550,23550,23550,23550,37
|
|
20250218,133600,4061052100,23550,23400,23550,23400,60
|
|
20250218,133500,4059641550,23450,23550,23550,23450,84
|
|
20250218,133400,4057666200,23500,23350,23500,23350,86
|
|
20250218,133300,4055645800,23350,23400,23500,23350,612
|
|
20250218,133200,4041321500,23400,23400,23500,23400,260
|
|
20250218,133100,4035233950,23400,23450,23500,23400,86
|
|
20250218,133000,4033215600,23500,23500,23500,23500,27
|
|
20250218,132900,4032581100,23550,23450,23550,23450,41
|
|
20250218,132800,4031615950,23450,23450,23550,23450,164
|
|
20250218,132700,4027761750,23500,23400,23500,23400,212
|
|
20250218,132600,4022790750,23400,23400,23400,23400,10
|
|
20250218,132500,4022556750,23550,23400,23550,23400,363
|
|
20250218,132400,4014059600,23400,23400,23400,23400,64
|
|
20250218,132300,4012562000,23400,23400,23400,23400,5
|
|
20250218,132200,4012445000,23550,23450,23550,23400,772
|
|
20250218,132100,3994346000,23450,23450,23500,23450,790
|
|
20250218,132000,3975808750,23500,23500,23500,23450,11
|
|
20250218,131900,3975550550,23500,23500,23550,23500,11
|
|
20250218,131800,3975292000,23450,23450,23500,23450,34
|
|
20250218,131700,3974494650,23450,23450,23450,23450,4
|
|
20250218,131600,3974400850,23450,23450,23450,23450,18
|
|
20250218,131500,3973978750,23450,23450,23450,23450,5
|
|
20250218,131400,3973861500,23450,23500,23500,23450,131
|
|
20250218,131300,3970788950,23450,23500,23500,23450,1064
|
|
20250218,131200,3945785600,23500,23500,23500,23450,253
|
|
20250218,131100,3939840900,23550,23550,23550,23550,485
|
|
20250218,131000,3928419150,23500,23500,23500,23500,4
|
|
20250218,130900,3928325150,23700,23550,23700,23550,1501
|
|
20250218,130800,3892764100,23550,23600,23600,23550,1492
|
|
20250218,130700,3857623850,23600,23500,23600,23500,878
|
|
20250218,130600,3836936700,23500,23500,23500,23450,770
|
|
20250218,130500,3818842700,23400,23400,23400,23400,14
|
|
20250218,130400,3818515100,23400,23400,23400,23400,0
|
|
20250218,130300,3818515100,23400,23400,23450,23400,64
|
|
20250218,130200,3817014900,23500,23450,23500,23450,727
|
|
20250218,130100,3799946650,23450,23400,23450,23400,82
|
|
20250218,130000,3798027650,23450,23400,23450,23400,273
|
|
20250218,125900,3791634450,23400,23400,23400,23400,0
|
|
20250218,125800,3791634450,23400,23450,23450,23400,14
|
|
20250218,125700,3791306700,23400,23400,23450,23400,18
|
|
20250218,125600,3790885400,23350,23350,23350,23350,7
|
|
20250218,125500,3790721950,23400,23350,23400,23350,94
|
|
20250218,125400,3788524200,23400,23400,23400,23400,43
|
|
20250218,125300,3787518000,23350,23350,23400,23350,22
|
|
20250218,125200,3787004250,23350,23350,23350,23350,0
|
|
20250218,125100,3787004250,23350,23350,23350,23350,10
|
|
20250218,125000,3786770750,23350,23350,23350,23350,0
|
|
20250218,124900,3786770750,23350,23400,23400,23350,52
|
|
20250218,124800,3785554750,23350,23300,23350,23300,91
|
|
20250218,124700,3783431950,23300,23300,23300,23300,0
|
|
20250218,124600,3783431950,23300,23300,23350,23300,26
|
|
20250218,124500,3782825650,23400,23350,23400,23350,84
|
|
20250218,124400,3780862550,23350,23350,23350,23350,4
|
|
20250218,124300,3780769150,23350,23350,23350,23350,34
|
|
20250218,124200,3779975250,23450,23400,23450,23400,456
|
|
20250218,124100,3769304800,23400,23400,23400,23400,168
|
|
20250218,124000,3765373600,23450,23500,23500,23450,489
|
|
20250218,123900,3753883650,23500,23500,23550,23500,116
|
|
20250218,123800,3751157550,23500,23500,23500,23500,64
|
|
20250218,123700,3749653550,23500,23550,23550,23500,174
|
|
20250218,123600,3745557450,23550,23450,23550,23450,504
|
|
20250218,123500,3733712650,23450,23450,23450,23400,168
|
|
20250218,123400,3729773300,23500,23500,23500,23500,5
|
|
20250218,123300,3729655800,23450,23550,23550,23400,909
|
|
20250218,123200,3708345800,23550,23600,23600,23550,136
|
|
20250218,123100,3705142800,23600,23600,23600,23550,221
|
|
20250218,123000,3699927500,23550,23600,23650,23550,1612
|
|
20250218,122900,3661884450,23650,23600,23700,23600,445
|
|
20250218,122800,3651359600,23600,23700,23700,23600,17
|
|
20250218,122700,3650957800,23700,23600,23700,23600,85
|
|
20250218,122600,3648948000,23600,23600,23600,23600,7
|
|
20250218,122500,3648782800,23650,23750,23750,23600,53
|
|
20250218,122400,3647527100,23750,23700,23750,23700,103
|
|
20250218,122300,3645085950,23600,23600,23750,23600,3983
|
|
20250218,122200,3550505850,23750,23600,23750,23600,4486
|
|
20250218,122100,3444114600,23550,23550,23550,23550,5
|
|
20250218,122000,3443996850,23550,23600,23600,23550,65
|
|
20250218,121900,3442463050,23550,23550,23550,23550,19
|
|
20250218,121800,3442015600,23500,23600,23600,23500,559
|
|
20250218,121700,3428824100,23550,23550,23550,23550,1
|
|
20250218,121600,3428800550,23500,23500,23600,23500,261
|
|
20250218,121500,3422644450,23500,23550,23600,23500,514
|
|
20250218,121400,3410537400,23550,23550,23550,23550,76
|
|
20250218,121300,3408747600,23500,23550,23550,23500,248
|
|
20250218,121200,3402907600,23500,23500,23550,23500,94
|
|
20250218,121100,3400695000,23500,23500,23550,23500,201
|
|
20250218,121000,3395971450,23450,23450,23450,23450,0
|
|
20250218,120900,3395971450,23450,23450,23450,23450,4
|
|
20250218,120800,3395877650,23500,23450,23550,23450,72
|
|
20250218,120700,3394184200,23450,23450,23450,23450,0
|
|
20250218,120600,3394184200,23450,23500,23550,23450,685
|
|
20250218,120500,3378067250,23550,23450,23550,23450,804
|
|
20250218,120400,3359175400,23400,23450,23450,23400,145
|
|
20250218,120300,3355777150,23400,23400,23400,23400,28
|
|
20250218,120200,3355121950,23400,23400,23400,23400,8
|
|
20250218,120100,3354934750,23400,23450,23450,23400,66
|
|
20250218,120000,3353389700,23400,23400,23400,23400,10
|
|
20250218,115900,3353155700,23400,23350,23450,23350,1441
|
|
20250218,115800,3319424550,23350,23400,23400,23350,6
|
|
20250218,115700,3319284400,23350,23200,23350,23200,232
|
|
20250218,115600,3313877900,23200,23200,23200,23200,14
|
|
20250218,115500,3313553100,23250,23200,23250,23200,365
|
|
20250218,115400,3305066900,23200,23200,23300,23200,275
|
|
20250218,115300,3298686500,23200,23200,23200,23200,12
|
|
20250218,115200,3298408100,23200,23200,23200,23200,14
|
|
20250218,115100,3298083300,23200,23200,23200,23200,4
|
|
20250218,115000,3297990500,23200,23200,23200,23200,4
|
|
20250218,114900,3297897700,23200,23200,23200,23200,11
|
|
20250218,114800,3297642500,23200,23200,23200,23200,480
|
|
20250218,114700,3286506500,23200,23200,23200,23200,4
|
|
20250218,114600,3286413700,23300,23150,23300,23150,8
|
|
20250218,114500,3286228350,23200,23150,23200,23150,14
|
|
20250218,114400,3285903750,23250,23250,23250,23250,4
|
|
20250218,114300,3285810750,23150,23150,23200,23150,58
|
|
20250218,114200,3284467750,23200,23200,23200,23150,110
|
|
20250218,114100,3281917250,23150,23200,23200,23150,705
|
|
20250218,114000,3265580150,23200,23200,23200,23200,10
|
|
20250218,113900,3265348150,23200,23250,23300,23200,93
|
|
20250218,113800,3263188000,23200,23200,23200,23200,14
|
|
20250218,113700,3262863200,23200,23200,23250,23200,890
|
|
20250218,113600,3242215150,23250,23200,23250,23200,23
|
|
20250218,113500,3241681500,23250,23300,23300,23250,5
|
|
20250218,113400,3241565150,23350,23300,23350,23300,5
|
|
20250218,113300,3241448500,23250,23300,23300,23200,1872
|
|
20250218,113200,3197924950,23300,23300,23300,23300,0
|
|
20250218,113100,3197924950,23300,23300,23300,23300,20
|
|
20250218,113000,3197458950,23300,23350,23350,23300,23
|
|
20250218,112900,3196922400,23350,23250,23350,23250,4
|
|
20250218,112800,3196829300,23250,23250,23250,23250,6
|
|
20250218,112700,3196689800,23250,23300,23300,23250,200
|
|
20250218,112600,3192034800,23250,23250,23250,23250,145
|
|
20250218,112500,3188663550,23250,23250,23250,23250,137
|
|
20250218,112400,3185478300,23300,23300,23300,23250,884
|
|
20250218,112300,3164881300,23250,23300,23300,23250,65
|
|
20250218,112200,3163369550,23300,23300,23300,23300,220
|
|
20250218,112100,3158243550,23300,23300,23350,23300,110
|
|
20250218,112000,3155675550,23300,23300,23300,23300,0
|
|
20250218,111900,3155675550,23300,23350,23350,23300,34
|
|
20250218,111800,3154881850,23300,23300,23300,23300,26
|
|
20250218,111700,3154276050,23300,23300,23300,23300,70
|
|
20250218,111600,3152645050,23350,23350,23350,23350,110
|
|
20250218,111500,3150076550,23400,23400,23450,23350,1445
|
|
20250218,111400,3116323050,23350,23350,23350,23350,14
|
|
20250218,111300,3115996150,23350,23350,23350,23350,40
|
|
20250218,111200,3115062150,23350,23350,23350,23350,8
|
|
20250218,111100,3114875350,23300,23350,23400,23300,211
|
|
20250218,111000,3109939050,23350,23300,23350,23300,204
|
|
20250218,110900,3105175850,23300,23350,23350,23300,271
|
|
20250218,110800,3098848400,23300,23300,23300,23300,956
|
|
20250218,110700,3076573600,23300,23300,23300,23300,14
|
|
20250218,110600,3076247400,23300,23300,23300,23300,12
|
|
20250218,110500,3075967800,23300,23300,23300,23300,5
|
|
20250218,110400,3075851300,23350,23350,23350,23350,5
|
|
20250218,110300,3075734550,23300,23300,23350,23300,390
|
|
20250218,110200,3066629450,23300,23300,23300,23300,5
|
|
20250218,110100,3066512950,23300,23350,23350,23300,16
|
|
20250218,110000,3066139950,23350,23300,23350,23300,81
|
|
20250218,105900,3064250450,23300,23300,23350,23300,40
|
|
20250218,105800,3063317000,23300,23300,23350,23300,23
|
|
20250218,105700,3062781050,23300,23300,23300,23300,50
|
|
20250218,105600,3061616050,23250,23250,23250,23250,5
|
|
20250218,105500,3061499800,23250,23300,23350,23250,206
|
|
20250218,105400,3056695200,23200,23200,23200,23200,30
|
|
20250218,105300,3055999200,23200,23250,23250,23200,1537
|
|
20250218,105200,3020274350,23150,23200,23200,23150,212
|
|
20250218,105100,3015366050,23150,23200,23200,23150,49
|
|
20250218,105000,3014230000,23200,23200,23200,23200,184
|
|
20250218,104900,3009961200,23200,23200,23200,23200,80
|
|
20250218,104800,3008105200,23200,23200,23200,23200,282
|
|
20250218,104700,3001562800,23200,23200,23200,23200,157
|
|
20250218,104600,2997920400,23200,23300,23300,23200,40
|
|
20250218,104500,2996989000,23200,23200,23200,23200,26
|
|
20250218,104400,2996385800,23250,23200,23250,23200,17
|
|
20250218,104300,2995990850,23200,23250,23250,23200,12
|
|
20250218,104200,2995712000,23250,23250,23250,23250,66
|
|
20250218,104100,2994177500,23200,23200,23200,23200,10
|
|
20250218,104000,2993945500,23200,23150,23200,23150,39
|
|
20250218,103900,2993041100,23150,23150,23150,23150,10
|
|
20250218,103800,2992809600,23150,23150,23150,23150,6
|
|
20250218,103700,2992670700,23150,23150,23200,23000,3013
|
|
20250218,103600,2923176750,23150,23200,23250,23150,352
|
|
20250218,103500,2915009400,23200,23200,23200,23200,16
|
|
20250218,103400,2914638200,23200,23150,23200,23150,33
|
|
20250218,103300,2913873300,23150,23150,23200,23150,590
|
|
20250218,103200,2900212350,23150,23150,23250,23150,64
|
|
20250218,103100,2898730650,23200,23200,23200,23150,390
|
|
20250218,103000,2889684400,23100,23100,23200,23100,247
|
|
20250218,102900,2883977900,23100,23100,23150,23100,111
|
|
20250218,102800,2881412550,23100,23150,23150,23100,29
|
|
20250218,102700,2880741500,23150,23150,23200,23050,110
|
|
20250218,102600,2878200550,23150,23100,23150,23050,525
|
|
20250218,102500,2866094300,23100,23150,23150,23100,515
|
|
20250218,102400,2854192200,23200,23200,23200,23200,122
|
|
20250218,102300,2851361800,23150,23150,23200,23150,38
|
|
20250218,102200,2850481500,23150,23100,23150,23100,55
|
|
20250218,102100,2849209300,23200,23150,23200,23050,2171
|
|
20250218,102000,2799046200,23100,23300,23300,23100,496
|
|
20250218,101900,2787554400,23250,23250,23250,23100,1047
|
|
20250218,101800,2763308400,23250,23250,23250,23250,13
|
|
20250218,101700,2763006150,23250,23200,23250,23200,60
|
|
20250218,101600,2761613650,23200,23250,23300,23150,144
|
|
20250218,101500,2758265350,23250,23200,23250,23200,198
|
|
20250218,101400,2753664350,23200,23200,23250,23100,4027
|
|
20250218,101300,2660520200,23200,23200,23300,23200,1738
|
|
20250218,101200,2620191700,23300,23250,23300,23250,1101
|
|
20250218,101100,2594593400,23250,23250,23300,23250,934
|
|
20250218,101000,2572875750,23300,23300,23300,23300,185
|
|
20250218,100900,2568565250,23300,23350,23350,23250,263
|
|
20250218,100800,2562437850,23300,23400,23400,23300,885
|
|
20250218,100700,2541815650,23400,23350,23400,23350,162
|
|
20250218,100600,2538031800,23350,23300,23350,23300,242
|
|
20250218,100500,2532381950,23400,23300,23400,23300,151
|
|
20250218,100400,2528863550,23300,23300,23450,23300,8
|
|
20250218,100300,2528677000,23450,23300,23450,23300,42
|
|
20250218,100200,2527697800,23300,23400,23400,23300,2760
|
|
20250218,100100,2463318600,23350,23350,23400,23350,110
|
|
20250218,100000,2460747600,23350,23400,23400,23300,4
|
|
20250218,095900,2460654200,23350,23400,23400,23350,11
|
|
20250218,095800,2460397100,23400,23400,23400,23400,49
|
|
20250218,095700,2459250500,23400,23300,23400,23300,533
|
|
20250218,095600,2446829100,23350,23300,23400,23300,506
|
|
20250218,095500,2435035550,23300,23300,23350,23300,30
|
|
20250218,095400,2434336150,23250,23350,23350,23250,315
|
|
20250218,095300,2426986850,23300,23350,23350,23150,2356
|
|
20250218,095200,2372338400,23350,23300,23350,23300,1178
|
|
20250218,095100,2344890900,23300,23300,23300,23300,45
|
|
20250218,095000,2343842400,23350,23300,23350,23300,1726
|
|
20250218,094900,2303551600,23300,23350,23450,23300,694
|
|
20250218,094800,2287348050,23350,23400,23400,23350,334
|
|
20250218,094700,2279539250,23400,23500,23500,23400,4
|
|
20250218,094600,2279445450,23500,23350,23500,23350,1142
|
|
20250218,094500,2252633100,23300,23300,23350,23300,268
|
|
20250218,094400,2246387950,23350,23400,23400,23250,66
|
|
20250218,094300,2244849300,23400,23350,23400,23250,2026
|
|
20250218,094200,2197629300,23350,23450,23500,23300,498
|
|
20250218,094100,2186007900,23350,23350,23450,23300,905
|
|
20250218,094000,2164870100,23350,23400,23400,23300,3070
|
|
20250218,093900,2093153100,23400,23500,23500,23400,191
|
|
20250218,093800,2088675200,23500,23500,23500,23450,197
|
|
20250218,093700,2084053100,23500,23600,23600,23500,2636
|
|
20250218,093600,2021977400,23600,23650,23650,23600,2391
|
|
20250218,093500,1965516250,23700,23750,23800,23700,520
|
|
20250218,093400,1953180050,23750,23750,23750,23750,436
|
|
20250218,093300,1942825050,23750,23700,23750,23700,367
|
|
20250218,093200,1934127000,23700,23700,23700,23700,65
|
|
20250218,093100,1932586500,23700,23650,23750,23650,137
|
|
20250218,093000,1929344550,23650,23700,23750,23650,693
|
|
20250218,092900,1912944250,23650,23650,23850,23600,3173
|
|
20250218,092800,1837719400,23650,23700,23700,23650,63
|
|
20250218,092700,1836226350,23750,23700,23750,23700,255
|
|
20250218,092600,1830182600,23700,23700,23750,23700,5968
|
|
20250218,092500,1688736350,23700,23500,23700,23500,3108
|
|
20250218,092400,1615080600,23500,23500,23500,23500,40
|
|
20250218,092300,1614140600,23600,23650,23650,23500,801
|
|
20250218,092200,1595276000,23600,23550,23600,23550,321
|
|
20250218,092100,1587712250,23600,23700,23700,23600,884
|
|
20250218,092000,1566810350,23750,23350,23750,23350,3338
|
|
20250218,091900,1487757650,23350,23350,23450,23350,4772
|
|
20250218,091800,1376253950,23350,23350,23400,23300,2705
|
|
20250218,091700,1313157050,23450,23400,23550,23400,174
|
|
20250218,091600,1309077450,23450,23400,23450,23350,987
|
|
20250218,091500,1285993300,23350,23500,23500,23350,4848
|
|
20250218,091400,1172426200,23450,23700,23700,23450,4355
|
|
20250218,091300,1069933500,23700,23650,23750,23550,683
|
|
20250218,091200,1053775500,23650,23750,23900,23550,8915
|
|
20250218,091100,843369900,23750,23850,23850,23650,2398
|
|
20250218,091000,786564200,23800,23600,23800,23600,3574
|
|
20250218,090900,701740900,23600,23600,23700,23600,938
|
|
20250218,090800,679582750,23600,23500,23600,23500,1596
|
|
20250218,090700,641956450,23500,23550,23550,23500,1007
|
|
20250218,090600,618270050,23600,23600,23600,23550,868
|
|
20250218,090500,597803350,23600,23600,23650,23550,1259
|
|
20250218,090400,568075650,23650,23550,23650,23550,70
|
|
20250218,090300,566427050,23650,23650,23650,23550,1607
|
|
20250218,090200,528494150,23600,23450,23750,23450,4955
|
|
20250218,090100,411368150,23600,23500,23700,23350,7712
|
|
20250218,090000,229730750,23450,23500,23550,23400,9193
|