601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,185800,2964943600,22800,22800,22800,22800,674
|
|
20250220,185700,2964943600,22800,22800,22800,22800,0
|
|
20250220,185600,2964943600,22800,22800,22800,22800,0
|
|
20250220,185500,2964943600,22800,22800,22800,22800,0
|
|
20250220,185400,2964943600,22800,22800,22800,22800,0
|
|
20250220,185300,2964943600,22800,22800,22800,22800,0
|
|
20250220,185200,2964943600,22800,22800,22800,22800,0
|
|
20250220,185100,2964943600,22800,22800,22800,22800,0
|
|
20250220,185000,2964943600,22800,22800,22800,22800,0
|
|
20250220,184900,2964943600,22800,22800,22800,22800,0
|
|
20250220,184800,2964943600,22800,22800,22800,22800,0
|
|
20250220,184700,2964943600,22800,22800,22800,22800,0
|
|
20250220,184600,2964943600,22800,22800,22800,22800,0
|
|
20250220,184500,2964943600,22800,22800,22800,22800,0
|
|
20250220,184400,2964943600,22800,22800,22800,22800,0
|
|
20250220,184300,2964943600,22800,22800,22800,22800,0
|
|
20250220,184200,2964943600,22800,22800,22800,22800,0
|
|
20250220,184100,2964943600,22800,22800,22800,22800,0
|
|
20250220,184000,2964943600,22800,22800,22800,22800,0
|
|
20250220,183900,2964943600,22800,22800,22800,22800,0
|
|
20250220,183800,2964943600,22800,22800,22800,22800,0
|
|
20250220,183700,2964943600,22800,22800,22800,22800,0
|
|
20250220,183600,2964943600,22800,22800,22800,22800,0
|
|
20250220,183500,2964943600,22800,22800,22800,22800,0
|
|
20250220,183400,2964943600,22800,22800,22800,22800,0
|
|
20250220,183300,2964943600,22800,22800,22800,22800,0
|
|
20250220,183200,2964943600,22800,22800,22800,22800,0
|
|
20250220,183100,2964943600,22800,22800,22800,22800,0
|
|
20250220,183000,2964943600,22800,22800,22800,22800,0
|
|
20250220,182900,2964943600,22800,22800,22800,22800,0
|
|
20250220,182800,2964943600,22800,22800,22800,22800,674
|
|
20250220,182700,2964943600,22800,22800,22800,22800,0
|
|
20250220,182600,2964943600,22800,22800,22800,22800,0
|
|
20250220,182500,2964943600,22800,22800,22800,22800,0
|
|
20250220,182400,2964943600,22800,22800,22800,22800,0
|
|
20250220,182300,2964943600,22800,22800,22800,22800,0
|
|
20250220,182200,2964943600,22800,22800,22800,22800,0
|
|
20250220,182100,2964943600,22800,22800,22800,22800,0
|
|
20250220,182000,2964943600,22800,22800,22800,22800,0
|
|
20250220,181900,2964943600,22800,22800,22800,22800,0
|
|
20250220,181800,2964943600,22800,22800,22800,22800,0
|
|
20250220,181700,2964943600,22800,22800,22800,22800,0
|
|
20250220,181600,2964943600,22800,22800,22800,22800,0
|
|
20250220,181500,2964943600,22800,22800,22800,22800,0
|
|
20250220,181400,2964943600,22800,22800,22800,22800,0
|
|
20250220,181300,2964943600,22800,22800,22800,22800,0
|
|
20250220,181200,2964943600,22800,22800,22800,22800,0
|
|
20250220,181100,2964943600,22800,22800,22800,22800,0
|
|
20250220,181000,2964943600,22800,22800,22800,22800,0
|
|
20250220,180900,2964943600,22800,22800,22800,22800,0
|
|
20250220,180800,2964943600,22800,22800,22800,22800,0
|
|
20250220,180700,2964943600,22800,22800,22800,22800,0
|
|
20250220,180600,2964943600,22800,22800,22800,22800,0
|
|
20250220,180500,2964943600,22800,22800,22800,22800,0
|
|
20250220,180400,2964943600,22800,22800,22800,22800,0
|
|
20250220,180300,2964943600,22800,22800,22800,22800,0
|
|
20250220,180200,2964943600,22800,22800,22800,22800,0
|
|
20250220,180100,2964943600,22800,22800,22800,22800,0
|
|
20250220,180000,2964943600,22800,22800,22800,22800,0
|
|
20250220,175900,2964943600,22800,22800,22800,22800,0
|
|
20250220,175800,2964943600,22800,22800,22800,22800,674
|
|
20250220,175700,2964943600,22800,22800,22800,22800,0
|
|
20250220,175600,2964943600,22800,22800,22800,22800,0
|
|
20250220,175500,2964943600,22800,22800,22800,22800,0
|
|
20250220,175400,2964943600,22800,22800,22800,22800,0
|
|
20250220,175300,2964943600,22800,22800,22800,22800,0
|
|
20250220,175200,2964943600,22800,22800,22800,22800,0
|
|
20250220,175100,2964943600,22800,22800,22800,22800,0
|
|
20250220,175000,2964943600,22800,22800,22800,22800,0
|
|
20250220,174900,2964943600,22800,22800,22800,22800,0
|
|
20250220,174800,2964943600,22800,22800,22800,22800,0
|
|
20250220,174700,2964943600,22800,22800,22800,22800,0
|
|
20250220,174600,2964943600,22800,22800,22800,22800,0
|
|
20250220,174500,2964943600,22800,22800,22800,22800,0
|
|
20250220,174400,2964943600,22800,22800,22800,22800,0
|
|
20250220,174300,2964943600,22800,22800,22800,22800,0
|
|
20250220,174200,2964943600,22800,22800,22800,22800,0
|
|
20250220,174100,2964943600,22800,22800,22800,22800,0
|
|
20250220,174000,2964943600,22800,22800,22800,22800,0
|
|
20250220,173900,2964943600,22800,22800,22800,22800,0
|
|
20250220,173800,2964943600,22800,22800,22800,22800,0
|
|
20250220,173700,2964943600,22800,22800,22800,22800,0
|
|
20250220,173600,2964943600,22800,22800,22800,22800,0
|
|
20250220,173500,2964943600,22800,22800,22800,22800,0
|
|
20250220,173400,2964943600,22800,22800,22800,22800,0
|
|
20250220,173300,2964943600,22800,22800,22800,22800,0
|
|
20250220,173200,2964943600,22800,22800,22800,22800,0
|
|
20250220,173100,2964943600,22800,22800,22800,22800,0
|
|
20250220,173000,2964943600,22800,22800,22800,22800,0
|
|
20250220,172900,2964943600,22800,22800,22800,22800,0
|
|
20250220,172800,2964943600,22800,22800,22800,22800,674
|
|
20250220,172700,2964943600,22800,22800,22800,22800,0
|
|
20250220,172600,2964943600,22800,22800,22800,22800,0
|
|
20250220,172500,2964943600,22800,22800,22800,22800,0
|
|
20250220,172400,2964943600,22800,22800,22800,22800,0
|
|
20250220,172300,2964943600,22800,22800,22800,22800,0
|
|
20250220,172200,2964943600,22800,22800,22800,22800,0
|
|
20250220,172100,2964943600,22800,22800,22800,22800,0
|
|
20250220,172000,2964943600,22800,22800,22800,22800,0
|
|
20250220,171900,2964943600,22800,22800,22800,22800,0
|
|
20250220,171800,2964943600,22800,22800,22800,22800,0
|
|
20250220,171700,2964943600,22800,22800,22800,22800,0
|
|
20250220,171600,2964943600,22800,22800,22800,22800,0
|
|
20250220,171500,2964943600,22800,22800,22800,22800,0
|
|
20250220,171400,2964943600,22800,22800,22800,22800,0
|
|
20250220,171300,2964943600,22800,22800,22800,22800,0
|
|
20250220,171200,2964943600,22800,22800,22800,22800,0
|
|
20250220,171100,2964943600,22800,22800,22800,22800,0
|
|
20250220,171000,2964943600,22800,22800,22800,22800,0
|
|
20250220,170900,2964943600,22800,22800,22800,22800,0
|
|
20250220,170800,2964943600,22800,22800,22800,22800,0
|
|
20250220,170700,2964943600,22800,22800,22800,22800,0
|
|
20250220,170600,2964943600,22800,22800,22800,22800,0
|
|
20250220,170500,2964943600,22800,22800,22800,22800,0
|
|
20250220,170400,2964943600,22800,22800,22800,22800,0
|
|
20250220,170300,2964943600,22800,22800,22800,22800,0
|
|
20250220,170200,2964943600,22800,22800,22800,22800,0
|
|
20250220,170100,2964943600,22800,22800,22800,22800,0
|
|
20250220,170000,2964943600,22800,22800,22800,22800,0
|
|
20250220,165900,2964943600,22800,22800,22800,22800,0
|
|
20250220,165800,2964943600,22800,22800,22800,22800,674
|
|
20250220,165700,2964943600,22800,22800,22800,22800,0
|
|
20250220,165600,2964943600,22800,22800,22800,22800,0
|
|
20250220,165500,2964943600,22800,22800,22800,22800,0
|
|
20250220,165400,2964943600,22800,22800,22800,22800,0
|
|
20250220,165300,2964943600,22800,22800,22800,22800,0
|
|
20250220,165200,2964943600,22800,22800,22800,22800,0
|
|
20250220,165100,2964943600,22800,22800,22800,22800,0
|
|
20250220,165000,2964943600,22800,22800,22800,22800,0
|
|
20250220,164900,2964943600,22800,22800,22800,22800,0
|
|
20250220,164800,2964943600,22800,22800,22800,22800,0
|
|
20250220,164700,2964943600,22800,22800,22800,22800,0
|
|
20250220,164600,2964943600,22800,22800,22800,22800,0
|
|
20250220,164500,2964943600,22800,22800,22800,22800,0
|
|
20250220,164400,2964943600,22800,22800,22800,22800,0
|
|
20250220,164300,2964943600,22800,22800,22800,22800,0
|
|
20250220,164200,2964943600,22800,22800,22800,22800,0
|
|
20250220,164100,2964943600,22800,22800,22800,22800,0
|
|
20250220,164000,2964943600,22800,22800,22800,22800,0
|
|
20250220,163900,2964943600,22800,22800,22800,22800,0
|
|
20250220,163800,2964943600,22800,22800,22800,22800,0
|
|
20250220,163700,2964943600,22800,22800,22800,22800,0
|
|
20250220,163600,2964943600,22800,22800,22800,22800,0
|
|
20250220,163500,2964943600,22800,22800,22800,22800,0
|
|
20250220,163400,2964943600,22800,22800,22800,22800,0
|
|
20250220,163300,2964943600,22800,22800,22800,22800,0
|
|
20250220,163200,2964943600,22800,22800,22800,22800,0
|
|
20250220,163100,2964943600,22800,22800,22800,22800,0
|
|
20250220,163000,2964943600,22800,22800,22800,22800,0
|
|
20250220,162900,2964943600,22800,22800,22800,22800,0
|
|
20250220,162800,2964943600,22800,22800,22800,22800,674
|
|
20250220,162700,2964943600,22800,22800,22800,22800,0
|
|
20250220,162600,2964943600,22800,22800,22800,22800,0
|
|
20250220,162500,2964943600,22800,22800,22800,22800,0
|
|
20250220,162400,2964943600,22800,22800,22800,22800,0
|
|
20250220,162300,2964943600,22800,22800,22800,22800,0
|
|
20250220,162200,2964943600,22800,22800,22800,22800,0
|
|
20250220,162100,2964943600,22800,22800,22800,22800,0
|
|
20250220,162000,2964943600,22800,22800,22800,22800,0
|
|
20250220,161900,2964943600,22800,22800,22800,22800,0
|
|
20250220,161800,2964943600,22800,22800,22800,22800,0
|
|
20250220,161700,2964943600,22800,22800,22800,22800,0
|
|
20250220,161600,2964943600,22800,22800,22800,22800,0
|
|
20250220,161500,2964943600,22800,22800,22800,22800,0
|
|
20250220,161400,2964943600,22800,22800,22800,22800,0
|
|
20250220,161300,2964943600,22800,22800,22800,22800,0
|
|
20250220,161200,2964943600,22800,22800,22800,22800,0
|
|
20250220,161100,2964943600,22800,22800,22800,22800,0
|
|
20250220,161000,2964943600,22800,22800,22800,22800,0
|
|
20250220,160900,2964943600,22800,22800,22800,22800,0
|
|
20250220,160800,2964943600,22800,22800,22800,22800,0
|
|
20250220,160700,2964943600,22800,22800,22800,22800,0
|
|
20250220,160600,2964943600,22800,22800,22800,22800,0
|
|
20250220,160500,2964943600,22800,22800,22800,22800,0
|
|
20250220,160400,2964943600,22800,22800,22800,22800,0
|
|
20250220,160300,2964943600,22800,22800,22800,22800,0
|
|
20250220,160200,2964943600,22800,22800,22800,22800,0
|
|
20250220,160100,2964943600,22800,22800,22800,22800,0
|
|
20250220,160000,2964943600,22800,22800,22800,22800,0
|
|
20250220,155900,2964943600,22800,22800,22800,22800,0
|
|
20250220,155800,2964943600,22800,22800,22800,22800,674
|
|
20250220,155700,2964943600,22800,22800,22800,22800,0
|
|
20250220,155600,2964943600,22800,22800,22800,22800,0
|
|
20250220,155500,2964943600,22800,22800,22800,22800,0
|
|
20250220,155400,2964943600,22800,22800,22800,22800,0
|
|
20250220,155300,2964943600,22800,22800,22800,22800,0
|
|
20250220,155200,2964943600,22800,22800,22800,22800,0
|
|
20250220,155100,2964943600,22800,22800,22800,22800,0
|
|
20250220,155000,2964943600,22800,22800,22800,22800,0
|
|
20250220,154900,2964943600,22800,22800,22800,22800,0
|
|
20250220,154800,2964943600,22800,22800,22800,22800,0
|
|
20250220,154700,2964943600,22800,22800,22800,22800,0
|
|
20250220,154600,2964943600,22800,22800,22800,22800,0
|
|
20250220,154500,2964943600,22800,22800,22800,22800,0
|
|
20250220,154400,2964943600,22800,22800,22800,22800,0
|
|
20250220,154300,2964943600,22800,22800,22800,22800,0
|
|
20250220,154200,2964943600,22800,22800,22800,22800,0
|
|
20250220,154100,2964943600,22800,22800,22800,22800,0
|
|
20250220,154000,2964943600,22800,22800,22800,22800,0
|
|
20250220,153900,2964943600,22800,22800,22800,22800,0
|
|
20250220,153800,2964943600,22800,22800,22800,22800,0
|
|
20250220,153700,2964943600,22800,22800,22800,22800,0
|
|
20250220,153600,2964943600,22800,22800,22800,22800,0
|
|
20250220,153500,2964943600,22800,22800,22800,22800,0
|
|
20250220,153400,2964943600,22800,22800,22800,22800,0
|
|
20250220,153300,2964943600,22800,22800,22800,22800,0
|
|
20250220,153200,2964943600,22800,22800,22800,22800,0
|
|
20250220,153100,2964943600,22800,22800,22800,22800,0
|
|
20250220,153000,2964943600,22800,22800,22800,22800,674
|
|
20250220,152900,2949576400,22800,22800,22800,22800,0
|
|
20250220,152800,2949576400,22800,22800,22800,22800,0
|
|
20250220,152700,2949576400,22800,22800,22800,22800,0
|
|
20250220,152600,2949576400,22800,22800,22800,22800,0
|
|
20250220,152500,2949576400,22800,22800,22800,22800,0
|
|
20250220,152400,2949576400,22800,22800,22800,22800,0
|
|
20250220,152300,2949576400,22800,22800,22800,22800,0
|
|
20250220,152200,2949576400,22800,22800,22800,22800,0
|
|
20250220,152100,2949576400,22800,22800,22800,22800,0
|
|
20250220,152000,2949576400,22800,22800,22800,22800,0
|
|
20250220,151900,2949576400,22800,22800,22800,22700,46
|
|
20250220,151800,2948528000,22800,22700,22800,22700,453
|
|
20250220,151700,2938229300,22800,22800,22800,22800,4
|
|
20250220,151600,2938138100,22800,22800,22800,22800,0
|
|
20250220,151500,2938138100,22800,22600,22800,22600,7
|
|
20250220,151400,2937978700,22650,22800,22800,22600,125
|
|
20250220,151300,2935152450,22650,22700,22700,22650,221
|
|
20250220,151200,2930141850,22700,22700,22700,22700,302
|
|
20250220,151100,2923286450,22750,22750,22750,22750,3
|
|
20250220,151000,2923218200,22750,22800,22800,22750,36
|
|
20250220,150900,2922399050,22650,22700,22750,22650,159
|
|
20250220,150800,2918790450,22700,22700,22700,22700,1133
|
|
20250220,150700,2893071350,22700,22750,22750,22700,3424
|
|
20250220,150600,2815298100,22800,22800,22800,22800,24
|
|
20250220,150500,2814750900,22850,22850,22850,22850,1
|
|
20250220,150400,2814728050,22850,22800,22850,22800,401
|
|
20250220,150300,2805585100,22750,22750,22750,22750,2
|
|
20250220,150200,2805539600,22800,22800,22800,22800,5
|
|
20250220,150100,2805425600,22750,22800,22800,22750,86
|
|
20250220,150000,2803469050,22800,22750,22800,22750,43
|
|
20250220,145900,2802489200,22750,22800,22800,22750,13
|
|
20250220,145800,2802193050,22800,22750,22800,22750,1104
|
|
20250220,145700,2777076950,22750,22750,22750,22750,90
|
|
20250220,145600,2775029450,22750,22750,22800,22750,33
|
|
20250220,145500,2774278450,22750,22750,22750,22750,8
|
|
20250220,145400,2774096450,22750,22700,22750,22700,30
|
|
20250220,145300,2773414000,22700,22750,22750,22700,26
|
|
20250220,145200,2772822650,22700,22700,22700,22700,0
|
|
20250220,145100,2772822650,22700,22700,22700,22700,140
|
|
20250220,145000,2769644650,22650,22650,22700,22650,7
|
|
20250220,144900,2769486000,22650,22650,22650,22650,1
|
|
20250220,144800,2769463350,22700,22650,22700,22650,2
|
|
20250220,144700,2769418000,22650,22650,22650,22650,4
|
|
20250220,144600,2769327400,22650,22650,22650,22650,53
|
|
20250220,144500,2768126950,22650,22650,22650,22650,16
|
|
20250220,144400,2767764550,22650,22650,22650,22650,73
|
|
20250220,144300,2766111100,22650,22650,22650,22650,5
|
|
20250220,144200,2765997850,22650,22650,22650,22650,6
|
|
20250220,144100,2765861950,22650,22650,22650,22650,2
|
|
20250220,144000,2765816650,22600,22650,22650,22600,12
|
|
20250220,143900,2765545050,22600,22600,22600,22600,0
|
|
20250220,143800,2765545050,22600,22600,22600,22600,82
|
|
20250220,143700,2763691850,22600,22600,22600,22600,3
|
|
20250220,143600,2763624050,22650,22650,22650,22650,0
|
|
20250220,143500,2763624050,22650,22650,22650,22650,18
|
|
20250220,143400,2763216350,22600,22600,22600,22600,3
|
|
20250220,143300,2763148550,22550,22550,22550,22550,570
|
|
20250220,143200,2750295050,22550,22500,22600,22450,1194
|
|
20250220,143100,2723460450,22650,22550,22650,22500,1771
|
|
20250220,143000,2683570350,22600,22550,22600,22550,30
|
|
20250220,142900,2682892650,22600,22550,22600,22550,7
|
|
20250220,142800,2682734750,22550,22550,22550,22550,10
|
|
20250220,142700,2682509250,22550,22550,22550,22550,6
|
|
20250220,142600,2682373950,22550,22550,22550,22550,5
|
|
20250220,142500,2682261200,22550,22550,22600,22500,46
|
|
20250220,142400,2681222500,22500,22550,22550,22500,17
|
|
20250220,142300,2680839650,22500,22550,22550,22500,1378
|
|
20250220,142200,2649834150,22550,22600,22600,22550,612
|
|
20250220,142100,2636024550,22600,22600,22600,22600,7
|
|
20250220,142000,2635866350,22600,22650,22650,22600,12
|
|
20250220,141900,2635594900,22600,22600,22600,22600,5
|
|
20250220,141800,2635481900,22600,22600,22600,22600,14
|
|
20250220,141700,2635165500,22600,22600,22600,22600,14
|
|
20250220,141600,2634849100,22600,22600,22600,22600,6
|
|
20250220,141500,2634713500,22650,22650,22650,22600,593
|
|
20250220,141400,2621282300,22650,22800,22800,22650,108
|
|
20250220,141300,2618820800,22800,22650,22800,22650,16
|
|
20250220,141200,2618458100,22650,22700,22700,22600,2131
|
|
20250220,141100,2570085150,22650,22600,22650,22600,131
|
|
20250220,141000,2567118300,22650,22650,22650,22650,779
|
|
20250220,140900,2549473950,22650,22750,22750,22650,5
|
|
20250220,140800,2549360600,22650,22650,22650,22650,7
|
|
20250220,140700,2549202050,22650,22650,22800,22650,15
|
|
20250220,140600,2548862000,22800,22700,22800,22650,147
|
|
20250220,140500,2545524450,22800,22650,22800,22650,19
|
|
20250220,140400,2545092300,22800,22700,22800,22650,64
|
|
20250220,140300,2543637650,22700,22700,22800,22650,139
|
|
20250220,140200,2540474950,22650,22650,22750,22650,277
|
|
20250220,140100,2534192400,22600,22600,22600,22600,12
|
|
20250220,140000,2533921200,22650,22600,22650,22600,20
|
|
20250220,135900,2533468550,22600,22600,22600,22600,8
|
|
20250220,135800,2533287750,22600,22600,22600,22600,6
|
|
20250220,135700,2533152150,22600,22650,22650,22600,74
|
|
20250220,135600,2531476100,22600,22600,22700,22600,379
|
|
20250220,135500,2522877500,22700,22550,22700,22550,17
|
|
20250220,135400,2522492500,22600,22550,22600,22550,92
|
|
20250220,135300,2520413550,22550,22550,22550,22550,9
|
|
20250220,135200,2520210600,22550,22550,22550,22550,49
|
|
20250220,135100,2519105650,22550,22550,22550,22550,7
|
|
20250220,135000,2518947800,22550,22600,22600,22550,447
|
|
20250220,134900,2508845850,22700,22600,22700,22600,10
|
|
20250220,134800,2508619350,22600,22600,22600,22600,47
|
|
20250220,134700,2507557150,22600,22700,22700,22600,6
|
|
20250220,134600,2507421450,22650,22650,22650,22600,40
|
|
20250220,134500,2506515850,22650,22650,22650,22650,5
|
|
20250220,134400,2506402600,22650,22650,22700,22650,13
|
|
20250220,134300,2506108100,22650,22650,22650,22650,160
|
|
20250220,134200,2502484100,22650,22650,22650,22650,5
|
|
20250220,134100,2502370850,22650,22650,22650,22650,7
|
|
20250220,134000,2502212300,22650,22650,22650,22650,9
|
|
20250220,133900,2502008450,22600,22600,22600,22600,31
|
|
20250220,133800,2501307850,22600,22600,22600,22600,7
|
|
20250220,133700,2501149650,22600,22550,22600,22550,10
|
|
20250220,133600,2500923850,22550,22600,22600,22500,1649
|
|
20250220,133500,2463738800,22600,22600,22600,22600,313
|
|
20250220,133400,2456665000,22650,22700,22700,22650,1990
|
|
20250220,133300,2411493550,22700,22700,22700,22700,1121
|
|
20250220,133200,2386046850,22700,22700,22700,22700,15
|
|
20250220,133100,2385706350,22700,22750,22750,22700,9
|
|
20250220,133000,2385501900,22700,22600,22800,22600,2285
|
|
20250220,132900,2333638950,22600,22600,22600,22600,7
|
|
20250220,132800,2333480750,22600,22600,22600,22600,5
|
|
20250220,132700,2333367750,22600,22600,22600,22600,30
|
|
20250220,132600,2332689750,22600,22600,22600,22600,8
|
|
20250220,132500,2332508950,22600,22600,22600,22600,54
|
|
20250220,132400,2331288550,22600,22550,22600,22550,11
|
|
20250220,132300,2331040300,22600,22650,22650,22550,8
|
|
20250220,132200,2330859650,22550,22600,22600,22550,24
|
|
20250220,132100,2330317600,22550,22550,22550,22550,14
|
|
20250220,132000,2330001900,22550,22600,22600,22550,89
|
|
20250220,131900,2327990550,22600,22600,22650,22600,66
|
|
20250220,131800,2326497900,22600,22600,22600,22600,50
|
|
20250220,131700,2325367900,22600,22600,22600,22600,7
|
|
20250220,131600,2325209700,22600,22600,22600,22600,11
|
|
20250220,131500,2324961100,22650,22600,22650,22600,23
|
|
20250220,131400,2324440600,22600,22550,22600,22550,71
|
|
20250220,131300,2322836350,22600,22600,22600,22550,356
|
|
20250220,131200,2314790950,22550,22550,22550,22550,10
|
|
20250220,131100,2314565450,22550,22550,22550,22550,5
|
|
20250220,131000,2314452700,22550,22600,22600,22500,1178
|
|
20250220,130900,2287934850,22600,22500,22600,22500,12
|
|
20250220,130800,2287664450,22500,22500,22500,22500,5
|
|
20250220,130700,2287551950,22500,22500,22500,22500,6
|
|
20250220,130600,2287416950,22450,22500,22600,22450,9
|
|
20250220,130500,2287214600,22450,22500,22550,22450,549
|
|
20250220,130400,2274861900,22500,22500,22500,22500,412
|
|
20250220,130300,2265591900,22500,22500,22500,22500,5
|
|
20250220,130200,2265479400,22550,22600,22600,22500,27
|
|
20250220,130100,2264869850,22500,22550,22550,22500,6
|
|
20250220,130000,2264734800,22500,22550,22550,22500,10
|
|
20250220,125900,2264509650,22500,22500,22500,22500,13
|
|
20250220,125800,2264217150,22500,22450,22500,22450,454
|
|
20250220,125700,2254002350,22500,22500,22500,22500,99
|
|
20250220,125600,2251774850,22500,22500,22500,22500,409
|
|
20250220,125500,2242572350,22500,22500,22600,22500,25
|
|
20250220,125400,2242008500,22500,22500,22500,22500,5
|
|
20250220,125300,2241896000,22500,22500,22600,22500,18
|
|
20250220,125200,2241490800,22550,22500,22550,22500,207
|
|
20250220,125100,2236823250,22500,22500,22500,22500,94
|
|
20250220,125000,2234708250,22550,22500,22550,22500,30
|
|
20250220,124900,2234032050,22500,22500,22500,22500,6
|
|
20250220,124800,2233897050,22500,22550,22550,22500,1007
|
|
20250220,124700,2211189550,22500,22500,22500,22500,212
|
|
20250220,124600,2206419550,22500,22550,22550,22500,65
|
|
20250220,124500,2204954150,22550,22550,22550,22550,184
|
|
20250220,124400,2200804950,22500,22500,22500,22500,6
|
|
20250220,124300,2200669950,22500,22500,22550,22500,14
|
|
20250220,124200,2200354800,22500,22500,22500,22500,77
|
|
20250220,124100,2198622300,22500,22500,22500,22500,45
|
|
20250220,124000,2197609800,22600,22500,22600,22500,18
|
|
20250220,123900,2197203750,22500,22550,22550,22500,367
|
|
20250220,123800,2188928450,22550,22550,22550,22550,151
|
|
20250220,123700,2185523400,22550,22550,22550,22550,7
|
|
20250220,123600,2185365550,22550,22550,22550,22550,12
|
|
20250220,123500,2185094950,22550,22550,22550,22550,7
|
|
20250220,123400,2184937100,22550,22550,22550,22550,8
|
|
20250220,123300,2184756700,22550,22550,22550,22550,93
|
|
20250220,123200,2182659550,22550,22550,22550,22550,11
|
|
20250220,123100,2182411500,22550,22550,22550,22550,6
|
|
20250220,123000,2182276200,22550,22600,22600,22550,405
|
|
20250220,122900,2173124050,22550,22550,22550,22550,6
|
|
20250220,122800,2172988750,22600,22550,22600,22550,8
|
|
20250220,122700,2172808300,22600,22600,22600,22550,212
|
|
20250220,122600,2168017500,22600,22550,22600,22550,9
|
|
20250220,122500,2167814450,22550,22550,22600,22550,13
|
|
20250220,122400,2167521250,22550,22550,22550,22550,39
|
|
20250220,122300,2166641800,22550,22550,22550,22550,7
|
|
20250220,122200,2166483950,22550,22550,22550,22550,4
|
|
20250220,122100,2166393750,22550,22550,22550,22550,9
|
|
20250220,122000,2166190800,22550,22550,22550,22550,7
|
|
20250220,121900,2166032950,22550,22550,22550,22550,11
|
|
20250220,121800,2165784900,22600,22600,22600,22550,111
|
|
20250220,121700,2163276800,22550,22550,22550,22550,58
|
|
20250220,121600,2161968900,22550,22550,22550,22550,13
|
|
20250220,121500,2161675750,22550,22550,22600,22550,15
|
|
20250220,121400,2161337100,22550,22550,22550,22550,16
|
|
20250220,121300,2160976300,22550,22550,22550,22550,12
|
|
20250220,121200,2160705700,22550,22550,22550,22550,6
|
|
20250220,121100,2160570400,22550,22550,22600,22550,210
|
|
20250220,121000,2155824900,22600,22550,22600,22550,7
|
|
20250220,120900,2155666900,22550,22550,22550,22550,6
|
|
20250220,120800,2155531600,22550,22550,22550,22550,30
|
|
20250220,120700,2154855100,22500,22500,22500,22500,11
|
|
20250220,120600,2154607600,22550,22550,22550,22550,587
|
|
20250220,120500,2141370750,22550,22550,22600,22550,14
|
|
20250220,120400,2141054750,22550,22550,22550,22550,6
|
|
20250220,120300,2140919450,22550,22550,22600,22550,9
|
|
20250220,120200,2140716400,22550,22550,22550,22550,19
|
|
20250220,120100,2140287950,22550,22550,22550,22550,409
|
|
20250220,120000,2131065000,22550,22550,22550,22550,105
|
|
20250220,115900,2128697250,22550,22550,22550,22550,9
|
|
20250220,115800,2128494300,22550,22550,22550,22550,6
|
|
20250220,115700,2128359000,22550,22550,22550,22550,8
|
|
20250220,115600,2128178600,22550,22550,22550,22550,13
|
|
20250220,115500,2127885450,22550,22550,22550,22550,6
|
|
20250220,115400,2127750150,22550,22550,22550,22550,127
|
|
20250220,115300,2124886300,22600,22550,22600,22550,11
|
|
20250220,115200,2124637950,22550,22550,22550,22550,10
|
|
20250220,115100,2124412450,22550,22550,22600,22550,11
|
|
20250220,115000,2124164150,22550,22550,22600,22550,200
|
|
20250220,114900,2119653800,22550,22550,22550,22550,10
|
|
20250220,114800,2119428300,22550,22550,22550,22550,6
|
|
20250220,114700,2119293000,22550,22550,22550,22550,7
|
|
20250220,114600,2119135150,22550,22550,22550,22550,259
|
|
20250220,114500,2113294700,22550,22550,22550,22550,12
|
|
20250220,114400,2113024100,22600,22550,22600,22550,7
|
|
20250220,114300,2112866200,22550,22550,22550,22550,8
|
|
20250220,114200,2112685800,22550,22550,22550,22550,8
|
|
20250220,114100,2112505400,22550,22550,22550,22550,5
|
|
20250220,114000,2112392650,22550,22550,22550,22550,9
|
|
20250220,113900,2112189700,22500,22500,22600,22500,25
|
|
20250220,113800,2111625900,22550,22500,22550,22500,231
|
|
20250220,113700,2106418350,22550,22500,22550,22500,23
|
|
20250220,113600,2105900100,22550,22500,22550,22500,11
|
|
20250220,113500,2105652350,22500,22500,22500,22500,12
|
|
20250220,113400,2105382350,22500,22500,22500,22500,4
|
|
20250220,113300,2105292350,22500,22450,22500,22450,165
|
|
20250220,113200,2101580100,22450,22500,22500,22450,166
|
|
20250220,113100,2097845400,22500,22500,22500,22500,6
|
|
20250220,113000,2097710400,22500,22500,22500,22500,346
|
|
20250220,112900,2089925400,22500,22550,22550,22500,785
|
|
20250220,112800,2072224700,22550,22600,22600,22550,21
|
|
20250220,112700,2071750650,22550,22550,22550,22550,110
|
|
20250220,112600,2069270150,22550,22550,22550,22550,5
|
|
20250220,112500,2069157400,22600,22550,22600,22550,43
|
|
20250220,112400,2068186000,22600,22550,22600,22550,22
|
|
20250220,112300,2067689200,22550,22550,22550,22550,6
|
|
20250220,112200,2067553900,22550,22550,22600,22550,13
|
|
20250220,112100,2067260700,22600,22500,22600,22500,109
|
|
20250220,112000,2064807950,22600,22500,22600,22450,419
|
|
20250220,111900,2055393050,22450,22450,22450,22450,8
|
|
20250220,111800,2055213450,22450,22500,22500,22450,150
|
|
20250220,111700,2051838800,22500,22550,22550,22500,6
|
|
20250220,111600,2051703750,22500,22550,22550,22500,88
|
|
20250220,111500,2049721550,22550,22450,22550,22450,20
|
|
20250220,111400,2049271250,22500,22450,22500,22450,7
|
|
20250220,111300,2049113950,22450,22450,22450,22450,5072
|
|
20250220,111200,1935247550,22450,22550,22550,22450,6
|
|
20250220,111100,1935112750,22450,22450,22500,22450,15
|
|
20250220,111000,1934775800,22450,22450,22450,22450,8
|
|
20250220,110900,1934596200,22500,22400,22500,22400,7
|
|
20250220,110800,1934439200,22400,22400,22400,22400,6
|
|
20250220,110700,1934304800,22450,22450,22450,22400,249
|
|
20250220,110600,1928715000,22450,22400,22550,22400,9
|
|
20250220,110500,1928512900,22500,22450,22500,22400,1022
|
|
20250220,110400,1905589150,22450,22450,22450,22450,6
|
|
20250220,110300,1905454450,22450,22500,22550,22450,11
|
|
20250220,110200,1905207250,22500,22450,22500,22450,8
|
|
20250220,110100,1905027600,22450,22450,22450,22450,7
|
|
20250220,110000,1904870450,22450,22400,22450,22400,106
|
|
20250220,105900,1902495750,22400,22450,22450,22400,213
|
|
20250220,105800,1897724450,22500,22400,22500,22400,7
|
|
20250220,105700,1897567550,22400,22450,22450,22400,406
|
|
20250220,105600,1888464000,22450,22450,22450,22450,6
|
|
20250220,105500,1888329300,22450,22550,22550,22450,20
|
|
20250220,105400,1887879300,22450,22500,22500,22450,58
|
|
20250220,105300,1886574650,22500,22500,22500,22500,6
|
|
20250220,105200,1886439650,22500,22500,22500,22500,59
|
|
20250220,105100,1885112150,22550,22500,22550,22500,16
|
|
20250220,105000,1884751950,22450,22450,22450,22450,3507
|
|
20250220,104900,1806019800,22450,22450,22450,22450,9
|
|
20250220,104800,1805817750,22450,22450,22450,22450,63
|
|
20250220,104700,1804403400,22450,22450,22450,22450,44
|
|
20250220,104600,1803415600,22450,22450,22450,22450,56
|
|
20250220,104500,1802158400,22450,22450,22450,22450,7
|
|
20250220,104400,1802001250,22450,22550,22550,22450,1013
|
|
20250220,104300,1779203850,22600,22550,22600,22550,9
|
|
20250220,104200,1779000850,22600,22550,22600,22550,25
|
|
20250220,104100,1778436550,22550,22600,22600,22550,16
|
|
20250220,104000,1778075700,22600,22550,22600,22550,70
|
|
20250220,103900,1776496900,22550,22550,22550,22550,6
|
|
20250220,103800,1776361600,22550,22600,22600,22550,132
|
|
20250220,103700,1773384000,22600,22600,22700,22600,476
|
|
20250220,103600,1762614200,22550,22500,22600,22500,1102
|
|
20250220,103500,1737737300,22550,22500,22550,22500,80
|
|
20250220,103400,1735934800,22500,22400,22500,22400,1495
|
|
20250220,103300,1702361100,22400,22450,22450,22400,230
|
|
20250220,103200,1697198000,22400,22400,22400,22400,13
|
|
20250220,103100,1696906800,22400,22300,22450,22300,185
|
|
20250220,103000,1692764250,22250,22300,22350,22250,7378
|
|
20250220,102900,1528230650,22250,22250,22250,22250,7
|
|
20250220,102800,1528074900,22250,22250,22300,22250,12
|
|
20250220,102700,1527807600,22300,22250,22300,22250,222
|
|
20250220,102600,1522868050,22250,22300,22300,22250,559
|
|
20250220,102500,1510427600,22250,22300,22300,22250,480
|
|
20250220,102400,1499723900,22300,22300,22300,22300,10
|
|
20250220,102300,1499500900,22300,22350,22350,22300,1087
|
|
20250220,102200,1475257350,22300,22300,22300,22300,18
|
|
20250220,102100,1474855950,22300,22350,22350,22300,3049
|
|
20250220,102000,1406715550,22350,22400,22450,22350,1758
|
|
20250220,101900,1367334400,22400,22450,22450,22400,356
|
|
20250220,101800,1359346050,22500,22450,22500,22450,269
|
|
20250220,101700,1353306850,22450,22500,22500,22450,110
|
|
20250220,101600,1350836700,22450,22450,22450,22450,6
|
|
20250220,101500,1350702000,22500,22500,22550,22450,90
|
|
20250220,101400,1348675500,22450,22450,22450,22450,15
|
|
20250220,101300,1348338750,22450,22500,22500,22450,146
|
|
20250220,101200,1345054350,22500,22450,22500,22450,79
|
|
20250220,101100,1343278500,22450,22400,22450,22400,326
|
|
20250220,101000,1335976050,22400,22550,22550,22400,20
|
|
20250220,100900,1335526250,22400,22450,22550,22400,649
|
|
20250220,100800,1320971050,22450,22400,22550,22400,419
|
|
20250220,100700,1311544150,22400,22450,22450,22400,1215
|
|
20250220,100600,1284321950,22400,22450,22500,22400,429
|
|
20250220,100500,1274692100,22450,22500,22500,22450,372
|
|
20250220,100400,1266329350,22450,22500,22550,22450,676
|
|
20250220,100300,1251119700,22400,22550,22550,22400,295
|
|
20250220,100200,1244497200,22450,22450,22500,22450,135
|
|
20250220,100100,1241465450,22450,22350,22450,22350,2159
|
|
20250220,100000,1193106000,22350,22400,22400,22350,655
|
|
20250220,095900,1178436050,22400,22350,22400,22300,1058
|
|
20250220,095800,1154775350,22350,22300,22350,22300,99
|
|
20250220,095700,1152567500,22300,22300,22400,22300,593
|
|
20250220,095600,1139320300,22300,22500,22500,22300,3426
|
|
20250220,095500,1062754400,22350,22300,22450,22250,5251
|
|
20250220,095400,945326050,22250,22400,22400,22150,8089
|
|
20250220,095300,764981700,22450,22450,22450,22450,1349
|
|
20250220,095200,734696650,22450,22500,22500,22450,1048
|
|
20250220,095100,711127150,22450,22450,22450,22450,111
|
|
20250220,095000,708635200,22450,22450,22450,22450,444
|
|
20250220,094900,698667400,22450,22400,22450,22400,60
|
|
20250220,094800,697323350,22350,22350,22400,22350,1302
|
|
20250220,094700,668217000,22350,22400,22400,22350,799
|
|
20250220,094600,650319600,22400,22400,22500,22400,41
|
|
20250220,094500,649400900,22400,22450,22500,22400,2408
|
|
20250220,094400,595427150,22450,22550,22550,22450,4607
|
|
20250220,094300,491774200,22650,22550,22650,22550,33
|
|
20250220,094200,491028350,22550,22650,22650,22550,8
|
|
20250220,094100,490847750,22550,22550,22550,22550,6
|
|
20250220,094000,490712450,22550,22500,22550,22500,22
|
|
20250220,093900,490216650,22500,22500,22500,22500,5
|
|
20250220,093800,490104150,22600,22500,22650,22500,52
|
|
20250220,093700,488930450,22650,22650,22650,22500,44
|
|
20250220,093600,487934750,22600,22500,22600,22400,931
|
|
20250220,093500,466993450,22400,22500,22500,22350,837
|
|
20250220,093400,448216550,22350,22500,22550,22350,2755
|
|
20250220,093300,386368250,22500,22450,22600,22450,85
|
|
20250220,093200,384459600,22450,22500,22600,22450,416
|
|
20250220,093100,375101050,22500,22600,22600,22500,283
|
|
20250220,093000,368719950,22600,22500,22600,22450,275
|
|
20250220,092900,362532750,22500,22450,22600,22450,406
|
|
20250220,092800,353394450,22500,22450,22500,22450,742
|
|
20250220,092700,336702450,22450,22400,22500,22300,306
|
|
20250220,092600,329857450,22550,22600,22600,22300,5700
|
|
20250220,092500,201835150,22550,22600,22650,22550,641
|
|
20250220,092400,187347700,22600,22600,22600,22600,652
|
|
20250220,092300,172612500,22650,22650,22750,22650,963
|
|
20250220,092200,150792900,22650,22700,22700,22650,210
|
|
20250220,092100,146027150,22750,22750,22750,22750,108
|
|
20250220,092000,143570150,22750,22700,22800,22700,35
|
|
20250220,091900,142775300,22700,22800,22800,22700,60
|
|
20250220,091800,141408200,22800,22650,22800,22600,911
|
|
20250220,091700,120746050,22700,22750,22750,22700,38
|
|
20250220,091600,119883400,22800,22850,22850,22800,15
|
|
20250220,091500,119541350,22850,22900,22900,22850,68
|
|
20250220,091400,117984500,22900,22900,22900,22900,0
|
|
20250220,091300,117984500,22900,22900,22900,22900,1
|
|
20250220,091200,117961600,22950,22750,22950,22600,415
|
|
20250220,091100,108550550,22800,22650,22800,22650,50
|
|
20250220,091000,107417300,22700,22700,22700,22650,30
|
|
20250220,090900,106736950,22800,22650,22800,22650,11
|
|
20250220,090800,106486450,22650,22700,22700,22650,211
|
|
20250220,090700,101706750,22700,22700,22700,22700,126
|
|
20250220,090600,98846550,22650,22700,22750,22650,225
|
|
20250220,090500,93739100,22700,22750,22750,22700,169
|
|
20250220,090400,89896900,22700,22700,22700,22700,66
|
|
20250220,090300,88398700,22700,22700,23050,22650,800
|
|
20250220,090200,70202250,22700,22700,22700,22700,419
|
|
20250220,090100,60690950,22700,22800,22800,22600,746
|
|
20250220,090000,43808750,22850,23000,23000,22850,1853
|