628 lines
34 KiB
CSV
628 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,192500,12062326200,23150,23150,23150,23150,15920
|
|
20250218,192400,12062326200,23150,23150,23150,23150,0
|
|
20250218,192300,12062326200,23150,23150,23150,23150,0
|
|
20250218,192200,12062326200,23150,23150,23150,23150,0
|
|
20250218,192100,12062326200,23150,23150,23150,23150,0
|
|
20250218,192000,12062326200,23150,23150,23150,23150,0
|
|
20250218,191900,12062326200,23150,23150,23150,23150,0
|
|
20250218,191800,12062326200,23150,23150,23150,23150,0
|
|
20250218,191700,12062326200,23150,23150,23150,23150,0
|
|
20250218,191600,12062326200,23150,23150,23150,23150,0
|
|
20250218,191500,12062326200,23150,23150,23150,23150,0
|
|
20250218,191400,12062326200,23150,23150,23150,23150,0
|
|
20250218,191300,12062326200,23150,23150,23150,23150,0
|
|
20250218,191200,12062326200,23150,23150,23150,23150,0
|
|
20250218,191100,12062326200,23150,23150,23150,23150,0
|
|
20250218,191000,12062326200,23150,23150,23150,23150,0
|
|
20250218,190900,12062326200,23150,23150,23150,23150,0
|
|
20250218,190800,12062326200,23150,23150,23150,23150,0
|
|
20250218,190700,12062326200,23150,23150,23150,23150,0
|
|
20250218,190600,12062326200,23150,23150,23150,23150,0
|
|
20250218,190500,12062326200,23150,23150,23150,23150,0
|
|
20250218,190400,12062326200,23150,23150,23150,23150,0
|
|
20250218,190300,12062326200,23150,23150,23150,23150,0
|
|
20250218,190200,12062326200,23150,23150,23150,23150,0
|
|
20250218,190100,12062326200,23150,23150,23150,23150,0
|
|
20250218,190000,12062326200,23150,23150,23150,23150,0
|
|
20250218,185900,12062326200,23150,23150,23150,23150,0
|
|
20250218,185800,12062326200,23150,23150,23150,23150,0
|
|
20250218,185700,12062326200,23150,23150,23150,23150,0
|
|
20250218,185600,12062326200,23150,23150,23150,23150,0
|
|
20250218,185500,12062326200,23150,23150,23150,23150,15920
|
|
20250218,185400,12062326200,23150,23150,23150,23150,0
|
|
20250218,185300,12062326200,23150,23150,23150,23150,0
|
|
20250218,185200,12062326200,23150,23150,23150,23150,0
|
|
20250218,185100,12062326200,23150,23150,23150,23150,0
|
|
20250218,185000,12062326200,23150,23150,23150,23150,0
|
|
20250218,184900,12062326200,23150,23150,23150,23150,0
|
|
20250218,184800,12062326200,23150,23150,23150,23150,0
|
|
20250218,184700,12062326200,23150,23150,23150,23150,0
|
|
20250218,184600,12062326200,23150,23150,23150,23150,0
|
|
20250218,184500,12062326200,23150,23150,23150,23150,0
|
|
20250218,184400,12062326200,23150,23150,23150,23150,0
|
|
20250218,184300,12062326200,23150,23150,23150,23150,0
|
|
20250218,184200,12062326200,23150,23150,23150,23150,0
|
|
20250218,184100,12062326200,23150,23150,23150,23150,0
|
|
20250218,184000,12062326200,23150,23150,23150,23150,0
|
|
20250218,183900,12062326200,23150,23150,23150,23150,0
|
|
20250218,183800,12062326200,23150,23150,23150,23150,0
|
|
20250218,183700,12062326200,23150,23150,23150,23150,0
|
|
20250218,183600,12062326200,23150,23150,23150,23150,0
|
|
20250218,183500,12062326200,23150,23150,23150,23150,0
|
|
20250218,183400,12062326200,23150,23150,23150,23150,0
|
|
20250218,183300,12062326200,23150,23150,23150,23150,0
|
|
20250218,183200,12062326200,23150,23150,23150,23150,0
|
|
20250218,183100,12062326200,23150,23150,23150,23150,0
|
|
20250218,183000,12062326200,23150,23150,23150,23150,0
|
|
20250218,182900,12062326200,23150,23150,23150,23150,0
|
|
20250218,182800,12062326200,23150,23150,23150,23150,0
|
|
20250218,182700,12062326200,23150,23150,23150,23150,0
|
|
20250218,182600,12062326200,23150,23150,23150,23150,0
|
|
20250218,182500,12062326200,23150,23150,23150,23150,15920
|
|
20250218,182400,12062326200,23150,23150,23150,23150,0
|
|
20250218,182300,12062326200,23150,23150,23150,23150,0
|
|
20250218,182200,12062326200,23150,23150,23150,23150,0
|
|
20250218,182100,12062326200,23150,23150,23150,23150,0
|
|
20250218,182000,12062326200,23150,23150,23150,23150,0
|
|
20250218,181900,12062326200,23150,23150,23150,23150,0
|
|
20250218,181800,12062326200,23150,23150,23150,23150,0
|
|
20250218,181700,12062326200,23150,23150,23150,23150,0
|
|
20250218,181600,12062326200,23150,23150,23150,23150,0
|
|
20250218,181500,12062326200,23150,23150,23150,23150,0
|
|
20250218,181400,12062326200,23150,23150,23150,23150,0
|
|
20250218,181300,12062326200,23150,23150,23150,23150,0
|
|
20250218,181200,12062326200,23150,23150,23150,23150,0
|
|
20250218,181100,12062326200,23150,23150,23150,23150,0
|
|
20250218,181000,12062326200,23150,23150,23150,23150,0
|
|
20250218,180900,12062326200,23150,23150,23150,23150,0
|
|
20250218,180800,12062326200,23150,23150,23150,23150,0
|
|
20250218,180700,12062326200,23150,23150,23150,23150,0
|
|
20250218,180600,12062326200,23150,23150,23150,23150,0
|
|
20250218,180500,12062326200,23150,23150,23150,23150,0
|
|
20250218,180400,12062326200,23150,23150,23150,23150,0
|
|
20250218,180300,12062326200,23150,23150,23150,23150,0
|
|
20250218,180200,12062326200,23150,23150,23150,23150,0
|
|
20250218,180100,12062326200,23150,23150,23150,23150,0
|
|
20250218,180000,12062326200,23150,23150,23150,23150,0
|
|
20250218,175900,12062326200,23150,23150,23150,23150,0
|
|
20250218,175800,12062326200,23150,23150,23150,23150,0
|
|
20250218,175700,12062326200,23150,23150,23150,23150,0
|
|
20250218,175600,12062326200,23150,23150,23150,23150,0
|
|
20250218,175500,12062326200,23150,23150,23150,23150,15920
|
|
20250218,175400,12062326200,23150,23150,23150,23150,0
|
|
20250218,175300,12062326200,23150,23150,23150,23150,0
|
|
20250218,175200,12062326200,23150,23150,23150,23150,0
|
|
20250218,175100,12062326200,23150,23150,23150,23150,0
|
|
20250218,175000,12062326200,23150,23150,23150,23150,0
|
|
20250218,174900,12062326200,23150,23150,23150,23150,0
|
|
20250218,174800,12062326200,23150,23150,23150,23150,0
|
|
20250218,174700,12062326200,23150,23150,23150,23150,0
|
|
20250218,174600,12062326200,23150,23150,23150,23150,0
|
|
20250218,174500,12062326200,23150,23150,23150,23150,0
|
|
20250218,174400,12062326200,23150,23150,23150,23150,0
|
|
20250218,174300,12062326200,23150,23150,23150,23150,0
|
|
20250218,174200,12062326200,23150,23150,23150,23150,0
|
|
20250218,174100,12062326200,23150,23150,23150,23150,0
|
|
20250218,174000,12062326200,23150,23150,23150,23150,0
|
|
20250218,173900,12062326200,23150,23150,23150,23150,0
|
|
20250218,173800,12062326200,23150,23150,23150,23150,0
|
|
20250218,173700,12062326200,23150,23150,23150,23150,0
|
|
20250218,173600,12062326200,23150,23150,23150,23150,0
|
|
20250218,173500,12062326200,23150,23150,23150,23150,0
|
|
20250218,173400,12062326200,23150,23150,23150,23150,0
|
|
20250218,173300,12062326200,23150,23150,23150,23150,0
|
|
20250218,173200,12062326200,23150,23150,23150,23150,0
|
|
20250218,173100,12062326200,23150,23150,23150,23150,0
|
|
20250218,173000,12062326200,23150,23150,23150,23150,0
|
|
20250218,172900,12062326200,23150,23150,23150,23150,0
|
|
20250218,172800,12062326200,23150,23150,23150,23150,0
|
|
20250218,172700,12062326200,23150,23150,23150,23150,0
|
|
20250218,172600,12062326200,23150,23150,23150,23150,0
|
|
20250218,172500,12062326200,23150,23150,23150,23150,15920
|
|
20250218,172400,12062326200,23150,23150,23150,23150,0
|
|
20250218,172300,12062326200,23150,23150,23150,23150,0
|
|
20250218,172200,12062326200,23150,23150,23150,23150,0
|
|
20250218,172100,12062326200,23150,23150,23150,23150,0
|
|
20250218,172000,12062326200,23150,23150,23150,23150,0
|
|
20250218,171900,12062326200,23150,23150,23150,23150,0
|
|
20250218,171800,12062326200,23150,23150,23150,23150,0
|
|
20250218,171700,12062326200,23150,23150,23150,23150,0
|
|
20250218,171600,12062326200,23150,23150,23150,23150,0
|
|
20250218,171500,12062326200,23150,23150,23150,23150,0
|
|
20250218,171400,12062326200,23150,23150,23150,23150,0
|
|
20250218,171300,12062326200,23150,23150,23150,23150,0
|
|
20250218,171200,12062326200,23150,23150,23150,23150,0
|
|
20250218,171100,12062326200,23150,23150,23150,23150,0
|
|
20250218,171000,12062326200,23150,23150,23150,23150,0
|
|
20250218,170900,12062326200,23150,23150,23150,23150,0
|
|
20250218,170800,12062326200,23150,23150,23150,23150,0
|
|
20250218,170700,12062326200,23150,23150,23150,23150,0
|
|
20250218,170600,12062326200,23150,23150,23150,23150,0
|
|
20250218,170500,12062326200,23150,23150,23150,23150,0
|
|
20250218,170400,12062326200,23150,23150,23150,23150,0
|
|
20250218,170300,12062326200,23150,23150,23150,23150,0
|
|
20250218,170200,12062326200,23150,23150,23150,23150,0
|
|
20250218,170100,12062326200,23150,23150,23150,23150,0
|
|
20250218,170000,12062326200,23150,23150,23150,23150,0
|
|
20250218,165900,12062326200,23150,23150,23150,23150,0
|
|
20250218,165800,12062326200,23150,23150,23150,23150,0
|
|
20250218,165700,12062326200,23150,23150,23150,23150,0
|
|
20250218,165600,12062326200,23150,23150,23150,23150,0
|
|
20250218,165500,12062326200,23150,23150,23150,23150,15920
|
|
20250218,165400,12062326200,23150,23150,23150,23150,0
|
|
20250218,165300,12062326200,23150,23150,23150,23150,0
|
|
20250218,165200,12062326200,23150,23150,23150,23150,0
|
|
20250218,165100,12062326200,23150,23150,23150,23150,0
|
|
20250218,165000,12062326200,23150,23150,23150,23150,0
|
|
20250218,164900,12062326200,23150,23150,23150,23150,0
|
|
20250218,164800,12062326200,23150,23150,23150,23150,0
|
|
20250218,164700,12062326200,23150,23150,23150,23150,0
|
|
20250218,164600,12062326200,23150,23150,23150,23150,0
|
|
20250218,164500,12062326200,23150,23150,23150,23150,0
|
|
20250218,164400,12062326200,23150,23150,23150,23150,0
|
|
20250218,164300,12062326200,23150,23150,23150,23150,0
|
|
20250218,164200,12062326200,23150,23150,23150,23150,0
|
|
20250218,164100,12062326200,23150,23150,23150,23150,0
|
|
20250218,164000,12062326200,23150,23150,23150,23150,0
|
|
20250218,163900,12062326200,23150,23150,23150,23150,0
|
|
20250218,163800,12062326200,23150,23150,23150,23150,0
|
|
20250218,163700,12062326200,23150,23150,23150,23150,0
|
|
20250218,163600,12062326200,23150,23150,23150,23150,0
|
|
20250218,163500,12062326200,23150,23150,23150,23150,0
|
|
20250218,163400,12062326200,23150,23150,23150,23150,0
|
|
20250218,163300,12062326200,23150,23150,23150,23150,0
|
|
20250218,163200,12062326200,23150,23150,23150,23150,0
|
|
20250218,163100,12062326200,23150,23150,23150,23150,0
|
|
20250218,163000,12062326200,23150,23150,23150,23150,0
|
|
20250218,162900,12062326200,23150,23150,23150,23150,0
|
|
20250218,162800,12062326200,23150,23150,23150,23150,0
|
|
20250218,162700,12062326200,23150,23150,23150,23150,0
|
|
20250218,162600,12062326200,23150,23150,23150,23150,0
|
|
20250218,162500,12062326200,23150,23150,23150,23150,15920
|
|
20250218,162400,12062326200,23150,23150,23150,23150,0
|
|
20250218,162300,12062326200,23150,23150,23150,23150,0
|
|
20250218,162200,12062326200,23150,23150,23150,23150,0
|
|
20250218,162100,12062326200,23150,23150,23150,23150,0
|
|
20250218,162000,12062326200,23150,23150,23150,23150,0
|
|
20250218,161900,12062326200,23150,23150,23150,23150,0
|
|
20250218,161800,12062326200,23150,23150,23150,23150,0
|
|
20250218,161700,12062326200,23150,23150,23150,23150,0
|
|
20250218,161600,12062326200,23150,23150,23150,23150,0
|
|
20250218,161500,12062326200,23150,23150,23150,23150,0
|
|
20250218,161400,12062326200,23150,23150,23150,23150,0
|
|
20250218,161300,12062326200,23150,23150,23150,23150,0
|
|
20250218,161200,12062326200,23150,23150,23150,23150,0
|
|
20250218,161100,12062326200,23150,23150,23150,23150,0
|
|
20250218,161000,12062326200,23150,23150,23150,23150,0
|
|
20250218,160900,12062326200,23150,23150,23150,23150,0
|
|
20250218,160800,12062326200,23150,23150,23150,23150,0
|
|
20250218,160700,12062326200,23150,23150,23150,23150,0
|
|
20250218,160600,12062326200,23150,23150,23150,23150,0
|
|
20250218,160500,12062326200,23150,23150,23150,23150,0
|
|
20250218,160400,12062326200,23150,23150,23150,23150,0
|
|
20250218,160300,12062326200,23150,23150,23150,23150,0
|
|
20250218,160200,12062326200,23150,23150,23150,23150,0
|
|
20250218,160100,12062326200,23150,23150,23150,23150,0
|
|
20250218,160000,12062326200,23150,23150,23150,23150,0
|
|
20250218,155900,12062326200,23150,23150,23150,23150,0
|
|
20250218,155800,12062326200,23150,23150,23150,23150,0
|
|
20250218,155700,12062326200,23150,23150,23150,23150,0
|
|
20250218,155600,12062326200,23150,23150,23150,23150,0
|
|
20250218,155500,12062326200,23150,23150,23150,23150,15920
|
|
20250218,155400,12062326200,23150,23150,23150,23150,0
|
|
20250218,155300,12062326200,23150,23150,23150,23150,0
|
|
20250218,155200,12062326200,23150,23150,23150,23150,0
|
|
20250218,155100,12062326200,23150,23150,23150,23150,0
|
|
20250218,155000,12062326200,23150,23150,23150,23150,0
|
|
20250218,154900,12062326200,23150,23150,23150,23150,0
|
|
20250218,154800,12062326200,23150,23150,23150,23150,0
|
|
20250218,154700,12062326200,23150,23150,23150,23150,0
|
|
20250218,154600,12062326200,23150,23150,23150,23150,0
|
|
20250218,154500,12062326200,23150,23150,23150,23150,0
|
|
20250218,154400,12062326200,23150,23150,23150,23150,0
|
|
20250218,154300,12062326200,23150,23150,23150,23150,0
|
|
20250218,154200,12062326200,23150,23150,23150,23150,0
|
|
20250218,154100,12062326200,23150,23150,23150,23150,0
|
|
20250218,154000,12062326200,23150,23150,23150,23150,0
|
|
20250218,153900,12062326200,23150,23150,23150,23150,0
|
|
20250218,153800,12062326200,23150,23150,23150,23150,0
|
|
20250218,153700,12062326200,23150,23150,23150,23150,0
|
|
20250218,153600,12062326200,23150,23150,23150,23150,0
|
|
20250218,153500,12062326200,23150,23150,23150,23150,0
|
|
20250218,153400,12062326200,23150,23150,23150,23150,0
|
|
20250218,153300,12062326200,23150,23150,23150,23150,0
|
|
20250218,153200,12062326200,23150,23150,23150,23150,0
|
|
20250218,153100,12062326200,23150,23150,23150,23150,0
|
|
20250218,153000,12062326200,23150,23150,23150,23150,15920
|
|
20250218,152900,11693778200,23150,23150,23150,23150,0
|
|
20250218,152800,11693778200,23150,23150,23150,23150,0
|
|
20250218,152700,11693778200,23150,23150,23150,23150,0
|
|
20250218,152600,11693778200,23150,23150,23150,23150,0
|
|
20250218,152500,11693778200,23150,23150,23150,23150,0
|
|
20250218,152400,11693778200,23150,23150,23150,23150,0
|
|
20250218,152300,11693778200,23150,23150,23150,23150,0
|
|
20250218,152200,11693778200,23150,23150,23150,23150,0
|
|
20250218,152100,11693778200,23150,23150,23150,23150,0
|
|
20250218,152000,11693778200,23150,23150,23150,23150,0
|
|
20250218,151900,11693778200,23150,23100,23150,23050,3156
|
|
20250218,151800,11620811050,23050,23050,23100,23050,5000
|
|
20250218,151700,11505410850,23100,23100,23100,23000,1006
|
|
20250218,151600,11482235400,23000,23000,23100,23000,4280
|
|
20250218,151500,11383608000,23050,23050,23100,22950,4246
|
|
20250218,151400,11285898750,23000,23000,23050,22950,2770
|
|
20250218,151300,11222137500,23000,23000,23050,22950,1332
|
|
20250218,151200,11191518550,23050,23000,23050,22950,1789
|
|
20250218,151100,11150379800,23000,22950,23050,22950,2072
|
|
20250218,151000,11102791150,23000,23150,23150,22950,6774
|
|
20250218,150900,10946763050,23050,23150,23150,23050,4329
|
|
20250218,150800,10846766900,23150,23100,23150,23050,1494
|
|
20250218,150700,10812286200,23000,23050,23100,23000,3952
|
|
20250218,150600,10721221600,23050,23100,23150,23050,3367
|
|
20250218,150500,10643522600,23100,23100,23150,23050,5678
|
|
20250218,150400,10512395050,23100,23050,23200,22950,14199
|
|
20250218,150300,10184744500,23050,23250,23250,23050,6306
|
|
20250218,150200,10038861050,23250,23150,23250,23150,14666
|
|
20250218,150100,9698710850,23200,23000,23200,22950,10819
|
|
20250218,150000,9448894550,23000,23000,23050,22950,6953
|
|
20250218,145900,9288939100,23050,23050,23050,23000,5869
|
|
20250218,145800,9153733850,23000,22950,23050,22900,32779
|
|
20250218,145700,8400640750,22950,22850,22950,22800,20769
|
|
20250218,145600,7925108100,22850,22600,22850,22600,19978
|
|
20250218,145500,7469523700,22700,22600,22700,22550,4818
|
|
20250218,145400,7360332300,22600,22550,22650,22550,1622
|
|
20250218,145300,7323677750,22600,22600,22600,22550,489
|
|
20250218,145200,7312632300,22600,22600,22600,22550,635
|
|
20250218,145100,7298283800,22600,22550,22600,22500,807
|
|
20250218,145000,7280087200,22600,22600,22600,22500,652
|
|
20250218,144900,7265366350,22550,22550,22600,22500,112
|
|
20250218,144800,7262840150,22500,22600,22600,22500,1450
|
|
20250218,144700,7230109250,22600,22550,22600,22550,334
|
|
20250218,144600,7222565350,22550,22550,22600,22500,235
|
|
20250218,144500,7217263200,22600,22550,22600,22500,411
|
|
20250218,144400,7207983800,22550,22550,22550,22500,802
|
|
20250218,144300,7189903650,22550,22550,22600,22500,1579
|
|
20250218,144200,7154292850,22600,22600,22600,22550,1177
|
|
20250218,144100,7127695650,22550,22600,22600,22550,285
|
|
20250218,144000,7121258650,22600,22550,22600,22550,396
|
|
20250218,143900,7112318600,22550,22600,22600,22550,215
|
|
20250218,143800,7107465100,22600,22650,22650,22550,1172
|
|
20250218,143700,7080970250,22600,22550,22650,22550,1785
|
|
20250218,143600,7040595900,22550,22600,22600,22550,819
|
|
20250218,143500,7022101500,22600,22600,22600,22550,1337
|
|
20250218,143400,6991900650,22600,22500,22600,22500,1018
|
|
20250218,143300,6968942750,22500,22450,22550,22450,518
|
|
20250218,143200,6957283450,22500,22450,22550,22450,1696
|
|
20250218,143100,6919108500,22500,22450,22500,22400,663
|
|
20250218,143000,6904223900,22400,22450,22500,22350,4907
|
|
20250218,142900,6794181150,22500,22450,22500,22450,535
|
|
20250218,142800,6782152350,22450,22500,22500,22450,146
|
|
20250218,142700,6778871950,22500,22500,22500,22450,499
|
|
20250218,142600,6767661200,22500,22450,22500,22450,421
|
|
20250218,142500,6758191850,22450,22450,22500,22450,320
|
|
20250218,142400,6750993300,22450,22500,22500,22450,306
|
|
20250218,142300,6744112050,22450,22550,22550,22450,1189
|
|
20250218,142200,6717348800,22550,22550,22600,22500,908
|
|
20250218,142100,6696913800,22550,22550,22600,22500,1790
|
|
20250218,142000,6656567550,22550,22600,22600,22500,820
|
|
20250218,141900,6638089750,22600,22550,22600,22500,1233
|
|
20250218,141800,6610283150,22600,22600,22600,22550,331
|
|
20250218,141700,6602812900,22600,22500,22600,22500,1865
|
|
20250218,141600,6560779000,22500,22500,22500,22450,366
|
|
20250218,141500,6552547350,22500,22500,22500,22450,144
|
|
20250218,141400,6549310650,22500,22550,22550,22450,402
|
|
20250218,141300,6540263650,22550,22450,22600,22450,2847
|
|
20250218,141200,6476091900,22450,22500,22500,22400,2451
|
|
20250218,141100,6421029000,22500,22500,22500,22450,426
|
|
20250218,141000,6411454700,22450,22500,22500,22450,691
|
|
20250218,140900,6395910850,22500,22500,22500,22450,278
|
|
20250218,140800,6389655900,22500,22450,22500,22450,510
|
|
20250218,140700,6378186050,22450,22500,22500,22400,1373
|
|
20250218,140600,6347311250,22400,22400,22600,22400,2188
|
|
20250218,140500,6297991400,22450,22450,22550,22350,2425
|
|
20250218,140400,6243430750,22300,22250,22500,22250,5179
|
|
20250218,140300,6127369500,22350,22300,22350,22250,437
|
|
20250218,140200,6117634650,22300,22250,22350,22200,2979
|
|
20250218,140100,6051206650,22200,22200,22250,22200,340
|
|
20250218,140000,6043655250,22250,22250,22250,22200,583
|
|
20250218,135900,6030701900,22250,22250,22300,22200,485
|
|
20250218,135800,6019910200,22250,22200,22250,22200,267
|
|
20250218,135700,6013977950,22250,22250,22250,22200,241
|
|
20250218,135600,6008617300,22250,22200,22250,22200,316
|
|
20250218,135500,6001592400,22250,22250,22250,22200,277
|
|
20250218,135400,5995429200,22200,22250,22250,22200,266
|
|
20250218,135300,5989512500,22250,22200,22250,22200,241
|
|
20250218,135200,5984152350,22250,22200,22250,22200,610
|
|
20250218,135100,5970591600,22200,22200,22200,22150,190
|
|
20250218,135000,5966376200,22200,22200,22200,22150,603
|
|
20250218,134900,5952991000,22200,22200,22200,22150,363
|
|
20250218,134800,5944932450,22250,22250,22250,22200,319
|
|
20250218,134700,5937836450,22250,22250,22250,22200,374
|
|
20250218,134600,5929516250,22250,22250,22250,22200,260
|
|
20250218,134500,5923732700,22250,22250,22250,22200,102
|
|
20250218,134400,5921464750,22250,22250,22250,22200,318
|
|
20250218,134300,5914390950,22250,22200,22250,22150,427
|
|
20250218,134200,5904910250,22200,22200,22250,22150,1317
|
|
20250218,134100,5875671700,22250,22300,22300,22200,1457
|
|
20250218,134000,5843284100,22300,22250,22300,22200,856
|
|
20250218,133900,5824239300,22300,22300,22300,22200,484
|
|
20250218,133800,5813460050,22250,22250,22300,22200,1233
|
|
20250218,133700,5786013900,22250,22250,22300,22250,577
|
|
20250218,133600,5773175250,22250,22250,22250,22200,588
|
|
20250218,133500,5760096050,22250,22250,22300,22200,436
|
|
20250218,133400,5750392600,22250,22300,22300,22200,196
|
|
20250218,133300,5746029450,22250,22300,22300,22200,685
|
|
20250218,133200,5730794450,22300,22300,22300,22250,366
|
|
20250218,133100,5722634850,22250,22250,22300,22250,237
|
|
20250218,133000,5717353950,22300,22250,22300,22250,260
|
|
20250218,132900,5711563650,22300,22350,22350,22250,359
|
|
20250218,132800,5703558400,22350,22350,22350,22300,260
|
|
20250218,132700,5697750300,22350,22250,22350,22250,388
|
|
20250218,132600,5689090850,22350,22300,22350,22250,530
|
|
20250218,132500,5677263800,22300,22300,22300,22250,132
|
|
20250218,132400,5674322250,22300,22300,22300,22300,182
|
|
20250218,132300,5670263650,22300,22250,22350,22200,1662
|
|
20250218,132200,5633220250,22250,22300,22300,22200,351
|
|
20250218,132100,5625402700,22300,22300,22300,22200,116
|
|
20250218,132000,5622822400,22250,22250,22300,22200,277
|
|
20250218,131900,5616654700,22250,22250,22250,22200,179
|
|
20250218,131800,5612673400,22250,22250,22300,22200,873
|
|
20250218,131700,5593258800,22250,22250,22300,22200,225
|
|
20250218,131600,5588254300,22250,22200,22300,22200,335
|
|
20250218,131500,5580803150,22250,22250,22300,22200,297
|
|
20250218,131400,5574187550,22250,22250,22300,22200,328
|
|
20250218,131300,5566890500,22250,22250,22300,22250,240
|
|
20250218,131200,5561550400,22250,22250,22300,22200,762
|
|
20250218,131100,5544572200,22250,22200,22250,22150,812
|
|
20250218,131000,5526546600,22200,22200,22200,22200,177
|
|
20250218,130900,5522617200,22150,22150,22250,22150,509
|
|
20250218,130800,5511314200,22150,22250,22250,22150,573
|
|
20250218,130700,5498602550,22200,22200,22250,22150,343
|
|
20250218,130600,5490986900,22200,22200,22250,22150,311
|
|
20250218,130500,5484082650,22200,22200,22200,22150,274
|
|
20250218,130400,5478001550,22200,22200,22200,22150,107
|
|
20250218,130300,5475628400,22100,22150,22250,22100,362
|
|
20250218,130200,5467595050,22200,22200,22200,22100,783
|
|
20250218,130100,5450256950,22200,22150,22200,22150,251
|
|
20250218,130000,5444689150,22150,22200,22250,22150,319
|
|
20250218,125900,5437606800,22200,22150,22200,22150,227
|
|
20250218,125800,5432568850,22150,22200,22200,22150,410
|
|
20250218,125700,5423480250,22200,22250,22250,22150,249
|
|
20250218,125600,5417954250,22200,22200,22250,22150,771
|
|
20250218,125500,5400829650,22250,22250,22300,22200,432
|
|
20250218,125400,5391220400,22250,22250,22300,22200,273
|
|
20250218,125300,5385144500,22250,22250,22300,22200,662
|
|
20250218,125200,5370410900,22250,22300,22350,22250,309
|
|
20250218,125100,5363519750,22300,22300,22300,22250,506
|
|
20250218,125000,5352239850,22300,22250,22300,22250,602
|
|
20250218,124900,5338821750,22300,22250,22300,22200,798
|
|
20250218,124800,5321066500,22250,22250,22250,22200,1428
|
|
20250218,124700,5289355450,22250,22250,22250,22200,257
|
|
20250218,124600,5283638250,22200,22250,22250,22200,761
|
|
20250218,124500,5266731250,22250,22200,22250,22200,138
|
|
20250218,124400,5263665200,22200,22300,22300,22200,622
|
|
20250218,124300,5249824100,22300,22200,22300,22200,202
|
|
20250218,124200,5245329100,22250,22250,22250,22250,315
|
|
20250218,124100,5238320350,22200,22300,22300,22200,403
|
|
20250218,124000,5229344100,22250,22300,22300,22200,495
|
|
20250218,123900,5218322000,22300,22250,22300,22200,946
|
|
20250218,123800,5197302150,22200,22300,22300,22200,771
|
|
20250218,123700,5180154100,22300,22300,22300,22250,385
|
|
20250218,123600,5171570250,22300,22250,22300,22250,286
|
|
20250218,123500,5165204450,22250,22250,22250,22200,620
|
|
20250218,123400,5151413400,22250,22250,22300,22200,253
|
|
20250218,123300,5145780150,22300,22300,22300,22200,658
|
|
20250218,123200,5131126500,22300,22250,22300,22200,239
|
|
20250218,123100,5125802700,22300,22200,22300,22200,419
|
|
20250218,123000,5116475000,22250,22250,22300,22200,172
|
|
20250218,122900,5112648100,22250,22250,22250,22200,797
|
|
20250218,122800,5094916550,22250,22250,22250,22200,92
|
|
20250218,122700,5092871000,22200,22250,22250,22200,109
|
|
20250218,122600,5090447350,22250,22250,22250,22200,419
|
|
20250218,122500,5081127500,22250,22250,22250,22200,173
|
|
20250218,122400,5077278400,22250,22250,22250,22200,320
|
|
20250218,122300,5070159700,22250,22250,22300,22200,1558
|
|
20250218,122200,5035526250,22300,22300,22300,22250,190
|
|
20250218,122100,5031290150,22300,22300,22300,22250,1133
|
|
20250218,122000,5006044250,22300,22300,22300,22250,298
|
|
20250218,121900,4999401250,22300,22250,22300,22250,449
|
|
20250218,121800,4989401700,22300,22300,22350,22250,442
|
|
20250218,121700,4979553000,22300,22300,22300,22250,391
|
|
20250218,121600,4970844950,22300,22300,22350,22250,741
|
|
20250218,121500,4954316250,22300,22250,22300,22200,329
|
|
20250218,121400,4946986650,22300,22250,22300,22250,552
|
|
20250218,121300,4934692000,22200,22250,22250,22200,405
|
|
20250218,121200,4925683550,22250,22350,22350,22200,411
|
|
20250218,121100,4916523700,22350,22250,22350,22200,581
|
|
20250218,121000,4903585050,22250,22300,22300,22200,2198
|
|
20250218,120900,4854715250,22350,22300,22350,22250,453
|
|
20250218,120800,4844614500,22300,22350,22350,22250,1179
|
|
20250218,120700,4818326350,22350,22400,22450,22350,546
|
|
20250218,120600,4806101800,22450,22450,22500,22400,302
|
|
20250218,120500,4799324450,22450,22400,22450,22350,464
|
|
20250218,120400,4788925800,22450,22450,22450,22400,342
|
|
20250218,120300,4781252200,22450,22400,22450,22400,124
|
|
20250218,120200,4778471300,22450,22450,22500,22350,1217
|
|
20250218,120100,4751212500,22450,22600,22600,22400,1490
|
|
20250218,120000,4717736600,22600,22550,22600,22500,1358
|
|
20250218,115900,4687117950,22550,22550,22550,22500,753
|
|
20250218,115800,4670144650,22550,22500,22550,22500,599
|
|
20250218,115700,4656659350,22500,22500,22500,22450,436
|
|
20250218,115600,4646852050,22450,22500,22500,22450,360
|
|
20250218,115500,4638754100,22500,22500,22500,22450,591
|
|
20250218,115400,4625458400,22550,22500,22550,22500,298
|
|
20250218,115300,4618750850,22500,22500,22500,22450,550
|
|
20250218,115200,4606378400,22500,22500,22500,22450,911
|
|
20250218,115100,4585885100,22450,22450,22500,22450,181
|
|
20250218,115000,4581816150,22450,22550,22550,22400,736
|
|
20250218,114900,4565267100,22500,22550,22550,22450,450
|
|
20250218,114800,4555134150,22500,22550,22550,22500,416
|
|
20250218,114700,4545757950,22550,22450,22550,22450,776
|
|
20250218,114600,4528312800,22450,22550,22550,22400,1420
|
|
20250218,114500,4496383200,22550,22500,22550,22450,594
|
|
20250218,114400,4483009750,22500,22550,22550,22500,389
|
|
20250218,114300,4474246750,22550,22600,22600,22500,1332
|
|
20250218,114200,4444181500,22550,22550,22600,22550,153
|
|
20250218,114100,4440726150,22600,22600,22600,22550,447
|
|
20250218,114000,4430628300,22600,22550,22600,22550,572
|
|
20250218,113900,4417715700,22600,22600,22600,22550,491
|
|
20250218,113800,4406628800,22600,22600,22600,22550,856
|
|
20250218,113700,4387289300,22600,22600,22600,22550,200
|
|
20250218,113600,4382770500,22600,22600,22600,22550,872
|
|
20250218,113500,4363087300,22600,22550,22600,22500,862
|
|
20250218,113400,4343633500,22500,22500,22550,22500,531
|
|
20250218,113300,4331659750,22550,22550,22550,22500,424
|
|
20250218,113200,4322101450,22550,22500,22550,22500,416
|
|
20250218,113100,4312723200,22550,22550,22550,22500,516
|
|
20250218,113000,4301092000,22550,22550,22550,22500,797
|
|
20250218,112900,4283150750,22550,22500,22550,22500,557
|
|
20250218,112800,4270597350,22450,22500,22550,22450,1329
|
|
20250218,112700,4240698800,22500,22500,22550,22450,1584
|
|
20250218,112600,4205060700,22500,22500,22550,22350,2244
|
|
20250218,112500,4154624250,22500,22500,22500,22450,505
|
|
20250218,112400,4143269750,22500,22550,22550,22350,2430
|
|
20250218,112300,4088768000,22500,22500,22550,22450,876
|
|
20250218,112200,4069044650,22450,22550,22550,22450,455
|
|
20250218,112100,4058799050,22550,22550,22550,22450,400
|
|
20250218,112000,4049791400,22500,22500,22550,22450,429
|
|
20250218,111900,4040143250,22500,22600,22600,22450,968
|
|
20250218,111800,4018346950,22600,22600,22650,22500,1481
|
|
20250218,111700,3984902200,22650,22550,22650,22550,1669
|
|
20250218,111600,3947195250,22550,22600,22600,22400,2200
|
|
20250218,111500,3897745900,22600,22700,22700,22550,838
|
|
20250218,111400,3878804100,22700,22650,22700,22500,3028
|
|
20250218,111300,3810336100,22650,22650,22650,22550,1415
|
|
20250218,111200,3778357400,22600,22700,22700,22600,890
|
|
20250218,111100,3758189250,22650,22800,22800,22650,1576
|
|
20250218,111000,3722403800,22800,22850,22900,22750,3305
|
|
20250218,110900,3646887750,22900,22600,22900,22600,16604
|
|
20250218,110800,3268386850,22650,22650,22700,22600,2680
|
|
20250218,110700,3207689100,22650,22650,22650,22600,1337
|
|
20250218,110600,3177453900,22650,22600,22700,22600,6686
|
|
20250218,110500,3026173150,22600,22550,22600,22550,1692
|
|
20250218,110400,2987999050,22500,22450,22550,22450,15595
|
|
20250218,110300,2637139600,22450,22450,22450,22400,822
|
|
20250218,110200,2618687500,22450,22400,22450,22400,631
|
|
20250218,110100,2604523100,22400,22450,22500,22350,4284
|
|
20250218,110000,2508460750,22450,22500,22500,22450,2805
|
|
20250218,105900,2445357250,22450,22400,22500,22400,10640
|
|
20250218,105800,2206528950,22400,22350,22450,22350,5679
|
|
20250218,105700,2079368500,22350,22350,22350,22300,765
|
|
20250218,105600,2062278600,22350,22350,22350,22300,293
|
|
20250218,105500,2055733450,22350,22350,22350,22300,908
|
|
20250218,105400,2035471100,22350,22150,22350,22100,9664
|
|
20250218,105300,1820619350,22150,22200,22200,22150,481
|
|
20250218,105200,1809948200,22200,22200,22200,22150,339
|
|
20250218,105100,1802422900,22200,22150,22200,22100,644
|
|
20250218,105000,1788159500,22150,22150,22150,22100,346
|
|
20250218,104900,1780497200,22150,22100,22150,22100,613
|
|
20250218,104800,1766932400,22100,22150,22150,22100,400
|
|
20250218,104700,1758074150,22150,22100,22150,22100,592
|
|
20250218,104600,1744965250,22150,22150,22150,22100,1396
|
|
20250218,104500,1714064850,22100,22150,22150,22050,1589
|
|
20250218,104400,1678943450,22150,22150,22150,22150,260
|
|
20250218,104300,1673184450,22150,22150,22150,22100,341
|
|
20250218,104200,1665633600,22150,22150,22150,22100,249
|
|
20250218,104100,1660119950,22150,22150,22150,22100,529
|
|
20250218,104000,1648414250,22100,22150,22150,22100,175
|
|
20250218,103900,1644540600,22150,22050,22150,22050,963
|
|
20250218,103800,1623269050,22050,22100,22100,22050,183
|
|
20250218,103700,1619225800,22050,22100,22100,22050,883
|
|
20250218,103600,1599737850,22100,22150,22150,22100,487
|
|
20250218,103500,1588968850,22150,22150,22150,22100,801
|
|
20250218,103400,1571248400,22150,22150,22150,22100,221
|
|
20250218,103300,1566355100,22150,22150,22150,22100,380
|
|
20250218,103200,1557940200,22150,22150,22150,22150,546
|
|
20250218,103100,1545846300,22150,22200,22200,22100,1336
|
|
20250218,103000,1516247600,22100,22100,22150,22100,3949
|
|
20250218,102900,1428804050,22100,22150,22150,22100,340
|
|
20250218,102800,1421274350,22100,22150,22150,22100,768
|
|
20250218,102700,1404287650,22150,22100,22150,22100,355
|
|
20250218,102600,1396435700,22150,22100,22150,22050,408
|
|
20250218,102500,1387420800,22100,22150,22150,22100,1056
|
|
20250218,102400,1364079300,22150,22100,22150,22100,574
|
|
20250218,102300,1351384650,22100,22150,22150,22100,936
|
|
20250218,102200,1330657200,22150,22100,22150,22100,424
|
|
20250218,102100,1321281000,22150,22100,22150,22050,1300
|
|
20250218,102000,1292552900,22100,22200,22200,22100,1234
|
|
20250218,101900,1265224800,22200,22000,22200,22000,6515
|
|
20250218,101800,1121255700,21950,22000,22000,21950,288
|
|
20250218,101700,1114925400,22000,21950,22000,21950,284
|
|
20250218,101600,1108680600,21950,21950,22000,21900,989
|
|
20250218,101500,1086972250,21950,21950,22000,21950,484
|
|
20250218,101400,1076339000,21950,21950,21950,21900,142
|
|
20250218,101300,1073223750,21950,21950,22000,21950,1003
|
|
20250218,101200,1051205100,21900,21850,21900,21850,1342
|
|
20250218,101100,1021856850,21850,21800,21850,21800,1795
|
|
20250218,101000,982639500,21850,21800,21850,21800,670
|
|
20250218,100900,968030450,21800,21800,21800,21750,565
|
|
20250218,100800,955717550,21800,21800,21800,21750,173
|
|
20250218,100700,951951300,21800,21750,21800,21750,170
|
|
20250218,100600,948250050,21750,21750,21800,21750,55
|
|
20250218,100500,947053750,21800,21800,21800,21750,66
|
|
20250218,100400,945616700,21800,21800,21850,21800,177
|
|
20250218,100300,941758050,21750,21800,21800,21750,234
|
|
20250218,100200,936661600,21800,21800,21800,21800,175
|
|
20250218,100100,932846600,21800,21800,21800,21800,96
|
|
20250218,100000,930753800,21750,21800,21800,21750,110
|
|
20250218,095900,928357650,21800,21800,21800,21800,247
|
|
20250218,095800,922973050,21800,21850,21850,21800,331
|
|
20250218,095700,915752250,21850,21850,21850,21850,124
|
|
20250218,095600,913042850,21850,21950,21950,21850,915
|
|
20250218,095500,893004700,21900,21900,21900,21900,31
|
|
20250218,095400,892325800,21900,21900,21950,21900,335
|
|
20250218,095300,884988800,21950,21950,21950,21950,5
|
|
20250218,095200,884879050,21950,22000,22000,21950,366
|
|
20250218,095100,876844250,22000,21900,22000,21900,452
|
|
20250218,095000,866924350,21900,21900,21900,21900,196
|
|
20250218,094900,862631950,21900,21850,21900,21850,443
|
|
20250218,094800,852945250,21850,21800,21850,21800,261
|
|
20250218,094700,847242900,21800,21800,21800,21800,141
|
|
20250218,094600,844169100,21850,21850,21850,21850,2
|
|
20250218,094500,844125400,21850,21850,21850,21850,1
|
|
20250218,094400,844103550,21750,21750,21800,21750,135
|
|
20250218,094300,841160850,21750,21750,21750,21750,1
|
|
20250218,094200,841139100,21800,21800,21800,21750,78
|
|
20250218,094100,839438750,21800,21800,21800,21800,93
|
|
20250218,094000,837411350,21800,21750,21800,21750,787
|
|
20250218,093900,820289100,21750,21750,21750,21750,958
|
|
20250218,093800,799452600,21750,21750,21750,21750,0
|
|
20250218,093700,799452600,21750,21800,21850,21750,799
|
|
20250218,093600,782063300,21800,21800,21850,21800,162
|
|
20250218,093500,778528750,21850,21800,21850,21750,1487
|
|
20250218,093400,746114950,21800,21800,21800,21800,15
|
|
20250218,093300,745787950,21800,21800,21800,21750,654
|
|
20250218,093200,731552000,21850,21850,21850,21850,0
|
|
20250218,093100,731552000,21850,21850,21850,21850,5
|
|
20250218,093000,731442750,21800,21750,21800,21750,256
|
|
20250218,092900,725869200,21750,21750,21750,21750,193
|
|
20250218,092800,721671450,21750,21750,21750,21700,1840
|
|
20250218,092700,681736450,21750,21950,21950,21750,3978
|
|
20250218,092600,595007350,21950,21950,21950,21950,1
|
|
20250218,092500,594985400,21900,21900,21950,21900,321
|
|
20250218,092400,587954550,21900,21900,21950,21900,510
|
|
20250218,092300,576785050,21950,21950,22000,21950,829
|
|
20250218,092200,558573500,21900,21900,21900,21900,4
|
|
20250218,092100,558485900,21900,21950,21950,21900,41
|
|
20250218,092000,557587900,21900,21950,21950,21850,635
|
|
20250218,091900,543676950,22000,21950,22000,21950,1773
|
|
20250218,091800,504689450,21850,21850,21900,21850,912
|
|
20250218,091700,484747150,21900,21900,21900,21850,996
|
|
20250218,091600,462983900,21900,21950,21950,21850,49
|
|
20250218,091500,461910250,21950,22000,22000,21950,32
|
|
20250218,091400,461207400,22000,21900,22000,21900,1034
|
|
20250218,091300,438562050,21900,22000,22000,21900,3265
|
|
20250218,091200,367058050,21900,22000,22000,21900,584
|
|
20250218,091100,354254100,21950,21950,22050,21950,870
|
|
20250218,091000,335154250,22000,22100,22100,21950,779
|
|
20250218,090900,318014600,22150,22100,22150,22050,349
|
|
20250218,090800,310300900,22100,22200,22250,22050,2597
|
|
20250218,090700,252674850,22200,22200,22250,22150,1690
|
|
20250218,090600,215179150,22200,22050,22200,22050,3252
|
|
20250218,090500,143330500,22050,22150,22200,22050,1027
|
|
20250218,090400,120619000,22150,22000,22150,21950,2480
|
|
20250218,090300,65900400,21950,22050,22050,21950,389
|
|
20250218,090200,57356350,22050,21950,22050,21900,355
|
|
20250218,090100,49543650,21950,21700,21950,21700,1129
|
|
20250218,090000,24834350,21950,21850,21950,21650,1129
|