728 lines
40 KiB
CSV
728 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,210500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,210400,344668953200,35700,35700,35700,35700,0
|
|
20250218,210300,344668953200,35700,35700,35700,35700,0
|
|
20250218,210200,344668953200,35700,35700,35700,35700,0
|
|
20250218,210100,344668953200,35700,35700,35700,35700,0
|
|
20250218,210000,344668953200,35700,35700,35700,35700,0
|
|
20250218,205900,344668953200,35700,35700,35700,35700,0
|
|
20250218,205800,344668953200,35700,35700,35700,35700,0
|
|
20250218,205700,344668953200,35700,35700,35700,35700,0
|
|
20250218,205600,344668953200,35700,35700,35700,35700,0
|
|
20250218,205500,344668953200,35700,35700,35700,35700,0
|
|
20250218,205400,344668953200,35700,35700,35700,35700,0
|
|
20250218,205300,344668953200,35700,35700,35700,35700,0
|
|
20250218,205200,344668953200,35700,35700,35700,35700,0
|
|
20250218,205100,344668953200,35700,35700,35700,35700,0
|
|
20250218,205000,344668953200,35700,35700,35700,35700,0
|
|
20250218,204900,344668953200,35700,35700,35700,35700,0
|
|
20250218,204800,344668953200,35700,35700,35700,35700,0
|
|
20250218,204700,344668953200,35700,35700,35700,35700,0
|
|
20250218,204600,344668953200,35700,35700,35700,35700,0
|
|
20250218,204500,344668953200,35700,35700,35700,35700,0
|
|
20250218,204400,344668953200,35700,35700,35700,35700,0
|
|
20250218,204300,344668953200,35700,35700,35700,35700,0
|
|
20250218,204200,344668953200,35700,35700,35700,35700,0
|
|
20250218,204100,344668953200,35700,35700,35700,35700,0
|
|
20250218,204000,344668953200,35700,35700,35700,35700,0
|
|
20250218,203900,344668953200,35700,35700,35700,35700,0
|
|
20250218,203800,344668953200,35700,35700,35700,35700,0
|
|
20250218,203700,344668953200,35700,35700,35700,35700,0
|
|
20250218,203600,344668953200,35700,35700,35700,35700,0
|
|
20250218,203500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,203400,344668953200,35700,35700,35700,35700,0
|
|
20250218,203300,344668953200,35700,35700,35700,35700,0
|
|
20250218,203200,344668953200,35700,35700,35700,35700,0
|
|
20250218,203100,344668953200,35700,35700,35700,35700,0
|
|
20250218,203000,344668953200,35700,35700,35700,35700,0
|
|
20250218,202900,344668953200,35700,35700,35700,35700,0
|
|
20250218,202800,344668953200,35700,35700,35700,35700,0
|
|
20250218,202700,344668953200,35700,35700,35700,35700,0
|
|
20250218,202600,344668953200,35700,35700,35700,35700,0
|
|
20250218,202500,344668953200,35700,35700,35700,35700,0
|
|
20250218,202400,344668953200,35700,35700,35700,35700,0
|
|
20250218,202300,344668953200,35700,35700,35700,35700,0
|
|
20250218,202200,344668953200,35700,35700,35700,35700,0
|
|
20250218,202100,344668953200,35700,35700,35700,35700,0
|
|
20250218,202000,344668953200,35700,35700,35700,35700,0
|
|
20250218,201900,344668953200,35700,35700,35700,35700,0
|
|
20250218,201800,344668953200,35700,35700,35700,35700,0
|
|
20250218,201700,344668953200,35700,35700,35700,35700,0
|
|
20250218,201600,344668953200,35700,35700,35700,35700,0
|
|
20250218,201500,344668953200,35700,35700,35700,35700,0
|
|
20250218,201400,344668953200,35700,35700,35700,35700,0
|
|
20250218,201300,344668953200,35700,35700,35700,35700,0
|
|
20250218,201200,344668953200,35700,35700,35700,35700,0
|
|
20250218,201100,344668953200,35700,35700,35700,35700,0
|
|
20250218,201000,344668953200,35700,35700,35700,35700,0
|
|
20250218,200900,344668953200,35700,35700,35700,35700,0
|
|
20250218,200800,344668953200,35700,35700,35700,35700,0
|
|
20250218,200700,344668953200,35700,35700,35700,35700,0
|
|
20250218,200600,344668953200,35700,35700,35700,35700,0
|
|
20250218,200500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,200400,344668953200,35700,35700,35700,35700,0
|
|
20250218,200300,344668953200,35700,35700,35700,35700,0
|
|
20250218,200200,344668953200,35700,35700,35700,35700,0
|
|
20250218,200100,344668953200,35700,35700,35700,35700,0
|
|
20250218,200000,344668953200,35700,35700,35700,35700,0
|
|
20250218,195900,344668953200,35700,35700,35700,35700,0
|
|
20250218,195800,344668953200,35700,35700,35700,35700,0
|
|
20250218,195700,344668953200,35700,35700,35700,35700,0
|
|
20250218,195600,344668953200,35700,35700,35700,35700,0
|
|
20250218,195500,344668953200,35700,35700,35700,35700,0
|
|
20250218,195400,344668953200,35700,35700,35700,35700,0
|
|
20250218,195300,344668953200,35700,35700,35700,35700,0
|
|
20250218,195200,344668953200,35700,35700,35700,35700,0
|
|
20250218,195100,344668953200,35700,35700,35700,35700,0
|
|
20250218,195000,344668953200,35700,35700,35700,35700,0
|
|
20250218,194900,344668953200,35700,35700,35700,35700,0
|
|
20250218,194800,344668953200,35700,35700,35700,35700,0
|
|
20250218,194700,344668953200,35700,35700,35700,35700,0
|
|
20250218,194600,344668953200,35700,35700,35700,35700,0
|
|
20250218,194500,344668953200,35700,35700,35700,35700,0
|
|
20250218,194400,344668953200,35700,35700,35700,35700,0
|
|
20250218,194300,344668953200,35700,35700,35700,35700,0
|
|
20250218,194200,344668953200,35700,35700,35700,35700,0
|
|
20250218,194100,344668953200,35700,35700,35700,35700,0
|
|
20250218,194000,344668953200,35700,35700,35700,35700,0
|
|
20250218,193900,344668953200,35700,35700,35700,35700,0
|
|
20250218,193800,344668953200,35700,35700,35700,35700,0
|
|
20250218,193700,344668953200,35700,35700,35700,35700,0
|
|
20250218,193600,344668953200,35700,35700,35700,35700,0
|
|
20250218,193500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,193400,344668953200,35700,35700,35700,35700,0
|
|
20250218,193300,344668953200,35700,35700,35700,35700,0
|
|
20250218,193200,344668953200,35700,35700,35700,35700,0
|
|
20250218,193100,344668953200,35700,35700,35700,35700,0
|
|
20250218,193000,344668953200,35700,35700,35700,35700,0
|
|
20250218,192900,344668953200,35700,35700,35700,35700,0
|
|
20250218,192800,344668953200,35700,35700,35700,35700,0
|
|
20250218,192700,344668953200,35700,35700,35700,35700,0
|
|
20250218,192600,344668953200,35700,35700,35700,35700,0
|
|
20250218,192500,344668953200,35700,35700,35700,35700,0
|
|
20250218,192400,344668953200,35700,35700,35700,35700,0
|
|
20250218,192300,344668953200,35700,35700,35700,35700,0
|
|
20250218,192200,344668953200,35700,35700,35700,35700,0
|
|
20250218,192100,344668953200,35700,35700,35700,35700,0
|
|
20250218,192000,344668953200,35700,35700,35700,35700,0
|
|
20250218,191900,344668953200,35700,35700,35700,35700,0
|
|
20250218,191800,344668953200,35700,35700,35700,35700,0
|
|
20250218,191700,344668953200,35700,35700,35700,35700,0
|
|
20250218,191600,344668953200,35700,35700,35700,35700,0
|
|
20250218,191500,344668953200,35700,35700,35700,35700,0
|
|
20250218,191400,344668953200,35700,35700,35700,35700,0
|
|
20250218,191300,344668953200,35700,35700,35700,35700,0
|
|
20250218,191200,344668953200,35700,35700,35700,35700,0
|
|
20250218,191100,344668953200,35700,35700,35700,35700,0
|
|
20250218,191000,344668953200,35700,35700,35700,35700,0
|
|
20250218,190900,344668953200,35700,35700,35700,35700,0
|
|
20250218,190800,344668953200,35700,35700,35700,35700,0
|
|
20250218,190700,344668953200,35700,35700,35700,35700,0
|
|
20250218,190600,344668953200,35700,35700,35700,35700,0
|
|
20250218,190500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,190400,344668953200,35700,35700,35700,35700,0
|
|
20250218,190300,344668953200,35700,35700,35700,35700,0
|
|
20250218,190200,344668953200,35700,35700,35700,35700,0
|
|
20250218,190100,344668953200,35700,35700,35700,35700,0
|
|
20250218,190000,344668953200,35700,35700,35700,35700,0
|
|
20250218,185900,344668953200,35700,35700,35700,35700,0
|
|
20250218,185800,344668953200,35700,35700,35700,35700,0
|
|
20250218,185700,344668953200,35700,35700,35700,35700,0
|
|
20250218,185600,344668953200,35700,35700,35700,35700,0
|
|
20250218,185500,344668953200,35700,35700,35700,35700,0
|
|
20250218,185400,344668953200,35700,35700,35700,35700,0
|
|
20250218,185300,344668953200,35700,35700,35700,35700,0
|
|
20250218,185200,344668953200,35700,35700,35700,35700,0
|
|
20250218,185100,344668953200,35700,35700,35700,35700,0
|
|
20250218,185000,344668953200,35700,35700,35700,35700,0
|
|
20250218,184900,344668953200,35700,35700,35700,35700,0
|
|
20250218,184800,344668953200,35700,35700,35700,35700,0
|
|
20250218,184700,344668953200,35700,35700,35700,35700,0
|
|
20250218,184600,344668953200,35700,35700,35700,35700,0
|
|
20250218,184500,344668953200,35700,35700,35700,35700,0
|
|
20250218,184400,344668953200,35700,35700,35700,35700,0
|
|
20250218,184300,344668953200,35700,35700,35700,35700,0
|
|
20250218,184200,344668953200,35700,35700,35700,35700,0
|
|
20250218,184100,344668953200,35700,35700,35700,35700,0
|
|
20250218,184000,344668953200,35700,35700,35700,35700,0
|
|
20250218,183900,344668953200,35700,35700,35700,35700,0
|
|
20250218,183800,344668953200,35700,35700,35700,35700,0
|
|
20250218,183700,344668953200,35700,35700,35700,35700,0
|
|
20250218,183600,344668953200,35700,35700,35700,35700,0
|
|
20250218,183500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,183400,344668953200,35700,35700,35700,35700,0
|
|
20250218,183300,344668953200,35700,35700,35700,35700,0
|
|
20250218,183200,344668953200,35700,35700,35700,35700,0
|
|
20250218,183100,344668953200,35700,35700,35700,35700,0
|
|
20250218,183000,344668953200,35700,35700,35700,35700,0
|
|
20250218,182900,344668953200,35700,35700,35700,35700,0
|
|
20250218,182800,344668953200,35700,35700,35700,35700,0
|
|
20250218,182700,344668953200,35700,35700,35700,35700,0
|
|
20250218,182600,344668953200,35700,35700,35700,35700,0
|
|
20250218,182500,344668953200,35700,35700,35700,35700,0
|
|
20250218,182400,344668953200,35700,35700,35700,35700,0
|
|
20250218,182300,344668953200,35700,35700,35700,35700,0
|
|
20250218,182200,344668953200,35700,35700,35700,35700,0
|
|
20250218,182100,344668953200,35700,35700,35700,35700,0
|
|
20250218,182000,344668953200,35700,35700,35700,35700,0
|
|
20250218,181900,344668953200,35700,35700,35700,35700,0
|
|
20250218,181800,344668953200,35700,35700,35700,35700,0
|
|
20250218,181700,344668953200,35700,35700,35700,35700,0
|
|
20250218,181600,344668953200,35700,35700,35700,35700,0
|
|
20250218,181500,344668953200,35700,35700,35700,35700,0
|
|
20250218,181400,344668953200,35700,35700,35700,35700,0
|
|
20250218,181300,344668953200,35700,35700,35700,35700,0
|
|
20250218,181200,344668953200,35700,35700,35700,35700,0
|
|
20250218,181100,344668953200,35700,35700,35700,35700,0
|
|
20250218,181000,344668953200,35700,35700,35700,35700,0
|
|
20250218,180900,344668953200,35700,35700,35700,35700,0
|
|
20250218,180800,344668953200,35700,35700,35700,35700,0
|
|
20250218,180700,344668953200,35700,35700,35700,35700,0
|
|
20250218,180600,344668953200,35700,35700,35700,35700,0
|
|
20250218,180500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,180400,344668953200,35700,35700,35700,35700,0
|
|
20250218,180300,344668953200,35700,35700,35700,35700,0
|
|
20250218,180200,344668953200,35700,35700,35700,35700,0
|
|
20250218,180100,344668953200,35700,35700,35700,35700,0
|
|
20250218,180000,344668953200,35700,35700,35700,35700,0
|
|
20250218,175900,344668953200,35700,35700,35700,35700,0
|
|
20250218,175800,344668953200,35700,35700,35700,35700,0
|
|
20250218,175700,344668953200,35700,35700,35700,35700,0
|
|
20250218,175600,344668953200,35700,35700,35700,35700,0
|
|
20250218,175500,344668953200,35700,35700,35700,35700,0
|
|
20250218,175400,344668953200,35700,35700,35700,35700,0
|
|
20250218,175300,344668953200,35700,35700,35700,35700,0
|
|
20250218,175200,344668953200,35700,35700,35700,35700,0
|
|
20250218,175100,344668953200,35700,35700,35700,35700,0
|
|
20250218,175000,344668953200,35700,35700,35700,35700,0
|
|
20250218,174900,344668953200,35700,35700,35700,35700,0
|
|
20250218,174800,344668953200,35700,35700,35700,35700,0
|
|
20250218,174700,344668953200,35700,35700,35700,35700,0
|
|
20250218,174600,344668953200,35700,35700,35700,35700,0
|
|
20250218,174500,344668953200,35700,35700,35700,35700,0
|
|
20250218,174400,344668953200,35700,35700,35700,35700,0
|
|
20250218,174300,344668953200,35700,35700,35700,35700,0
|
|
20250218,174200,344668953200,35700,35700,35700,35700,0
|
|
20250218,174100,344668953200,35700,35700,35700,35700,0
|
|
20250218,174000,344668953200,35700,35700,35700,35700,0
|
|
20250218,173900,344668953200,35700,35700,35700,35700,0
|
|
20250218,173800,344668953200,35700,35700,35700,35700,0
|
|
20250218,173700,344668953200,35700,35700,35700,35700,0
|
|
20250218,173600,344668953200,35700,35700,35700,35700,0
|
|
20250218,173500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,173400,344668953200,35700,35700,35700,35700,0
|
|
20250218,173300,344668953200,35700,35700,35700,35700,0
|
|
20250218,173200,344668953200,35700,35700,35700,35700,0
|
|
20250218,173100,344668953200,35700,35700,35700,35700,0
|
|
20250218,173000,344668953200,35700,35700,35700,35700,0
|
|
20250218,172900,344668953200,35700,35700,35700,35700,0
|
|
20250218,172800,344668953200,35700,35700,35700,35700,0
|
|
20250218,172700,344668953200,35700,35700,35700,35700,0
|
|
20250218,172600,344668953200,35700,35700,35700,35700,0
|
|
20250218,172500,344668953200,35700,35700,35700,35700,0
|
|
20250218,172400,344668953200,35700,35700,35700,35700,0
|
|
20250218,172300,344668953200,35700,35700,35700,35700,0
|
|
20250218,172200,344668953200,35700,35700,35700,35700,0
|
|
20250218,172100,344668953200,35700,35700,35700,35700,0
|
|
20250218,172000,344668953200,35700,35700,35700,35700,0
|
|
20250218,171900,344668953200,35700,35700,35700,35700,0
|
|
20250218,171800,344668953200,35700,35700,35700,35700,0
|
|
20250218,171700,344668953200,35700,35700,35700,35700,0
|
|
20250218,171600,344668953200,35700,35700,35700,35700,0
|
|
20250218,171500,344668953200,35700,35700,35700,35700,0
|
|
20250218,171400,344668953200,35700,35700,35700,35700,0
|
|
20250218,171300,344668953200,35700,35700,35700,35700,0
|
|
20250218,171200,344668953200,35700,35700,35700,35700,0
|
|
20250218,171100,344668953200,35700,35700,35700,35700,0
|
|
20250218,171000,344668953200,35700,35700,35700,35700,0
|
|
20250218,170900,344668953200,35700,35700,35700,35700,0
|
|
20250218,170800,344668953200,35700,35700,35700,35700,0
|
|
20250218,170700,344668953200,35700,35700,35700,35700,0
|
|
20250218,170600,344668953200,35700,35700,35700,35700,0
|
|
20250218,170500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,170400,344668953200,35700,35700,35700,35700,0
|
|
20250218,170300,344668953200,35700,35700,35700,35700,0
|
|
20250218,170200,344668953200,35700,35700,35700,35700,0
|
|
20250218,170100,344668953200,35700,35700,35700,35700,0
|
|
20250218,170000,344668953200,35700,35700,35700,35700,0
|
|
20250218,165900,344668953200,35700,35700,35700,35700,0
|
|
20250218,165800,344668953200,35700,35700,35700,35700,0
|
|
20250218,165700,344668953200,35700,35700,35700,35700,0
|
|
20250218,165600,344668953200,35700,35700,35700,35700,0
|
|
20250218,165500,344668953200,35700,35700,35700,35700,0
|
|
20250218,165400,344668953200,35700,35700,35700,35700,0
|
|
20250218,165300,344668953200,35700,35700,35700,35700,0
|
|
20250218,165200,344668953200,35700,35700,35700,35700,0
|
|
20250218,165100,344668953200,35700,35700,35700,35700,0
|
|
20250218,165000,344668953200,35700,35700,35700,35700,0
|
|
20250218,164900,344668953200,35700,35700,35700,35700,0
|
|
20250218,164800,344668953200,35700,35700,35700,35700,0
|
|
20250218,164700,344668953200,35700,35700,35700,35700,0
|
|
20250218,164600,344668953200,35700,35700,35700,35700,0
|
|
20250218,164500,344668953200,35700,35700,35700,35700,0
|
|
20250218,164400,344668953200,35700,35700,35700,35700,0
|
|
20250218,164300,344668953200,35700,35700,35700,35700,0
|
|
20250218,164200,344668953200,35700,35700,35700,35700,0
|
|
20250218,164100,344668953200,35700,35700,35700,35700,0
|
|
20250218,164000,344668953200,35700,35700,35700,35700,0
|
|
20250218,163900,344668953200,35700,35700,35700,35700,0
|
|
20250218,163800,344668953200,35700,35700,35700,35700,0
|
|
20250218,163700,344668953200,35700,35700,35700,35700,0
|
|
20250218,163600,344668953200,35700,35700,35700,35700,0
|
|
20250218,163500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,163400,344668953200,35700,35700,35700,35700,0
|
|
20250218,163300,344668953200,35700,35700,35700,35700,0
|
|
20250218,163200,344668953200,35700,35700,35700,35700,0
|
|
20250218,163100,344668953200,35700,35700,35700,35700,0
|
|
20250218,163000,344668953200,35700,35700,35700,35700,0
|
|
20250218,162900,344668953200,35700,35700,35700,35700,0
|
|
20250218,162800,344668953200,35700,35700,35700,35700,0
|
|
20250218,162700,344668953200,35700,35700,35700,35700,0
|
|
20250218,162600,344668953200,35700,35700,35700,35700,0
|
|
20250218,162500,344668953200,35700,35700,35700,35700,0
|
|
20250218,162400,344668953200,35700,35700,35700,35700,0
|
|
20250218,162300,344668953200,35700,35700,35700,35700,0
|
|
20250218,162200,344668953200,35700,35700,35700,35700,0
|
|
20250218,162100,344668953200,35700,35700,35700,35700,0
|
|
20250218,162000,344668953200,35700,35700,35700,35700,0
|
|
20250218,161900,344668953200,35700,35700,35700,35700,0
|
|
20250218,161800,344668953200,35700,35700,35700,35700,0
|
|
20250218,161700,344668953200,35700,35700,35700,35700,0
|
|
20250218,161600,344668953200,35700,35700,35700,35700,0
|
|
20250218,161500,344668953200,35700,35700,35700,35700,0
|
|
20250218,161400,344668953200,35700,35700,35700,35700,0
|
|
20250218,161300,344668953200,35700,35700,35700,35700,0
|
|
20250218,161200,344668953200,35700,35700,35700,35700,0
|
|
20250218,161100,344668953200,35700,35700,35700,35700,0
|
|
20250218,161000,344668953200,35700,35700,35700,35700,0
|
|
20250218,160900,344668953200,35700,35700,35700,35700,0
|
|
20250218,160800,344668953200,35700,35700,35700,35700,0
|
|
20250218,160700,344668953200,35700,35700,35700,35700,0
|
|
20250218,160600,344668953200,35700,35700,35700,35700,0
|
|
20250218,160500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,160400,344668953200,35700,35700,35700,35700,0
|
|
20250218,160300,344668953200,35700,35700,35700,35700,0
|
|
20250218,160200,344668953200,35700,35700,35700,35700,0
|
|
20250218,160100,344668953200,35700,35700,35700,35700,0
|
|
20250218,160000,344668953200,35700,35700,35700,35700,0
|
|
20250218,155900,344668953200,35700,35700,35700,35700,0
|
|
20250218,155800,344668953200,35700,35700,35700,35700,0
|
|
20250218,155700,344668953200,35700,35700,35700,35700,0
|
|
20250218,155600,344668953200,35700,35700,35700,35700,0
|
|
20250218,155500,344668953200,35700,35700,35700,35700,0
|
|
20250218,155400,344668953200,35700,35700,35700,35700,0
|
|
20250218,155300,344668953200,35700,35700,35700,35700,0
|
|
20250218,155200,344668953200,35700,35700,35700,35700,0
|
|
20250218,155100,344668953200,35700,35700,35700,35700,0
|
|
20250218,155000,344668953200,35700,35700,35700,35700,0
|
|
20250218,154900,344668953200,35700,35700,35700,35700,0
|
|
20250218,154800,344668953200,35700,35700,35700,35700,0
|
|
20250218,154700,344668953200,35700,35700,35700,35700,0
|
|
20250218,154600,344668953200,35700,35700,35700,35700,0
|
|
20250218,154500,344668953200,35700,35700,35700,35700,0
|
|
20250218,154400,344668953200,35700,35700,35700,35700,0
|
|
20250218,154300,344668953200,35700,35700,35700,35700,0
|
|
20250218,154200,344668953200,35700,35700,35700,35700,0
|
|
20250218,154100,344668953200,35700,35700,35700,35700,0
|
|
20250218,154000,344668953200,35700,35700,35700,35700,0
|
|
20250218,153900,344668953200,35700,35700,35700,35700,0
|
|
20250218,153800,344668953200,35700,35700,35700,35700,0
|
|
20250218,153700,344668953200,35700,35700,35700,35700,0
|
|
20250218,153600,344668953200,35700,35700,35700,35700,0
|
|
20250218,153500,344668953200,35700,35700,35700,35700,155340
|
|
20250218,153400,344668953200,35700,35700,35700,35700,0
|
|
20250218,153300,344668953200,35700,35700,35700,35700,0
|
|
20250218,153200,344668953200,35700,35700,35700,35700,0
|
|
20250218,153100,344668953200,35700,35700,35700,35700,0
|
|
20250218,153000,344668953200,35700,35700,35700,35700,155340
|
|
20250218,152900,339123315200,35650,35650,35650,35650,0
|
|
20250218,152800,339123315200,35650,35650,35650,35650,0
|
|
20250218,152700,339123315200,35650,35650,35650,35650,0
|
|
20250218,152600,339123315200,35650,35650,35650,35650,0
|
|
20250218,152500,339123315200,35650,35650,35650,35650,0
|
|
20250218,152400,339123315200,35650,35650,35650,35650,0
|
|
20250218,152300,339123315200,35650,35650,35650,35650,0
|
|
20250218,152200,339123315200,35650,35650,35650,35650,0
|
|
20250218,152100,339123315200,35650,35650,35650,35650,0
|
|
20250218,152000,339123315200,35650,35650,35650,35650,0
|
|
20250218,151900,339123315200,35650,35650,35700,35600,33310
|
|
20250218,151800,337934984800,35650,35650,35700,35600,34724
|
|
20250218,151700,336696806250,35700,35650,35700,35650,27042
|
|
20250218,151600,335731719200,35700,35600,35700,35600,26395
|
|
20250218,151500,334790749100,35600,35650,35650,35600,14914
|
|
20250218,151400,334259405050,35600,35600,35650,35600,16292
|
|
20250218,151300,333678932600,35600,35600,35700,35600,37108
|
|
20250218,151200,332356796150,35650,35600,35700,35600,33122
|
|
20250218,151100,331175936000,35650,35650,35700,35600,23382
|
|
20250218,151000,330342675900,35650,35700,35700,35650,32787
|
|
20250218,150900,329172796600,35700,35650,35700,35650,50245
|
|
20250218,150800,327379766650,35650,35650,35700,35600,36830
|
|
20250218,150700,326066844450,35650,35550,35650,35550,32493
|
|
20250218,150600,324909942500,35600,35600,35600,35550,26491
|
|
20250218,150500,323967338600,35600,35500,35600,35500,25599
|
|
20250218,150400,323057513900,35550,35500,35550,35450,32086
|
|
20250218,150300,321918645350,35500,35550,35600,35450,20262
|
|
20250218,150200,321198911050,35550,35600,35700,35450,40711
|
|
20250218,150100,319749806500,35650,35450,35650,35400,116580
|
|
20250218,150000,315604936050,35450,35400,35450,35400,13532
|
|
20250218,145900,315125432750,35450,35400,35450,35400,32652
|
|
20250218,145800,313968127050,35400,35400,35450,35350,36317
|
|
20250218,145700,312682634350,35400,35250,35400,35250,33976
|
|
20250218,145600,311481982050,35250,35150,35300,35150,36723
|
|
20250218,145500,310188168150,35200,35200,35200,35100,12189
|
|
20250218,145400,309759593850,35200,35100,35200,35100,12680
|
|
20250218,145300,309314170900,35100,35150,35200,35100,4219
|
|
20250218,145200,309165991550,35100,35150,35200,35100,10322
|
|
20250218,145100,308803184550,35200,35200,35200,35100,6223
|
|
20250218,145000,308584403450,35200,35100,35200,35100,5092
|
|
20250218,144900,308405463100,35150,35150,35200,35100,8992
|
|
20250218,144800,308089504950,35200,35150,35200,35100,14959
|
|
20250218,144700,307563616550,35150,35100,35150,35050,5681
|
|
20250218,144600,307364169600,35100,35050,35150,35050,9955
|
|
20250218,144500,307014789350,35100,35100,35150,35050,11371
|
|
20250218,144400,306616051300,35150,35100,35150,35050,14191
|
|
20250218,144300,306117924800,35100,35150,35150,35100,17876
|
|
20250218,144200,305490410150,35150,35100,35150,35100,8339
|
|
20250218,144100,305197596000,35150,35150,35150,35100,6064
|
|
20250218,144000,304984648450,35100,35100,35150,35100,6263
|
|
20250218,143900,304764647500,35100,35200,35200,35100,18580
|
|
20250218,143800,304111548900,35150,35200,35200,35150,5996
|
|
20250218,143700,303900673350,35200,35200,35200,35150,5003
|
|
20250218,143600,303724718450,35200,35200,35250,35150,6899
|
|
20250218,143500,303481915700,35200,35200,35250,35150,6848
|
|
20250218,143400,303240900250,35150,35150,35200,35150,6880
|
|
20250218,143300,302998856250,35200,35150,35200,35150,7295
|
|
20250218,143200,302742266650,35200,35150,35200,35150,5909
|
|
20250218,143100,302534438450,35150,35200,35200,35150,10938
|
|
20250218,143000,302149891950,35200,35150,35200,35150,3599
|
|
20250218,142900,302023336550,35200,35200,35200,35150,5718
|
|
20250218,142800,301822294750,35150,35150,35200,35150,11649
|
|
20250218,142700,301412789300,35100,35150,35200,35100,8916
|
|
20250218,142600,301099542900,35200,35150,35200,35150,5746
|
|
20250218,142500,300897467550,35200,35150,35200,35150,12667
|
|
20250218,142400,300452176650,35150,35200,35200,35150,4085
|
|
20250218,142300,300308558650,35150,35250,35250,35150,13549
|
|
20250218,142200,299831910050,35200,35200,35250,35200,10917
|
|
20250218,142100,299447569850,35200,35200,35250,35150,7335
|
|
20250218,142000,299189518000,35200,35250,35300,35150,18766
|
|
20250218,141900,298528909550,35250,35250,35300,35250,4233
|
|
20250218,141800,298379640900,35300,35300,35300,35250,4611
|
|
20250218,141700,298216984350,35250,35300,35350,35250,9148
|
|
20250218,141600,297894132300,35350,35350,35350,35300,4391
|
|
20250218,141500,297739066150,35350,35300,35350,35250,15253
|
|
20250218,141400,297200565850,35300,35300,35300,35250,6640
|
|
20250218,141300,296966439250,35300,35200,35300,35200,10066
|
|
20250218,141200,296611590450,35200,35200,35250,35200,15865
|
|
20250218,141100,296052410250,35200,35200,35250,35200,6475
|
|
20250218,141000,295824404000,35200,35250,35300,35200,5540
|
|
20250218,140900,295629075400,35300,35300,35350,35250,8418
|
|
20250218,140800,295331977750,35350,35300,35350,35300,2798
|
|
20250218,140700,295233157350,35300,35300,35350,35300,3676
|
|
20250218,140600,295103256400,35350,35350,35400,35300,5845
|
|
20250218,140500,294896623700,35350,35500,35500,35350,24527
|
|
20250218,140400,294027732000,35450,35400,35500,35350,28253
|
|
20250218,140300,293026325300,35400,35450,35450,35350,10124
|
|
20250218,140200,292667875900,35450,35400,35450,35350,15331
|
|
20250218,140100,292124840250,35400,35350,35400,35350,11889
|
|
20250218,140000,291704112250,35400,35300,35400,35300,17978
|
|
20250218,135900,291068642350,35300,35250,35350,35200,29895
|
|
20250218,135800,290013821800,35250,35300,35300,35200,6033
|
|
20250218,135700,289801142550,35300,35300,35300,35250,2862
|
|
20250218,135600,289700161850,35300,35300,35300,35250,1759
|
|
20250218,135500,289638111300,35300,35250,35300,35250,6985
|
|
20250218,135400,289391778450,35250,35200,35250,35200,11473
|
|
20250218,135300,288987622950,35200,35250,35250,35150,4301
|
|
20250218,135200,288836243250,35250,35200,35250,35200,3744
|
|
20250218,135100,288704427800,35200,35200,35250,35200,2793
|
|
20250218,135000,288606069700,35250,35250,35300,35200,13775
|
|
20250218,134900,288120728850,35250,35250,35300,35250,1903
|
|
20250218,134800,288053585400,35250,35250,35300,35250,5241
|
|
20250218,134700,287868762150,35250,35300,35300,35250,2598
|
|
20250218,134600,287777100400,35250,35300,35350,35250,11091
|
|
20250218,134500,287385622500,35300,35250,35350,35250,14795
|
|
20250218,134400,286863369200,35300,35250,35300,35200,32710
|
|
20250218,134300,285709345850,35200,35200,35250,35200,3531
|
|
20250218,134200,285585034250,35200,35250,35250,35200,1137
|
|
20250218,134100,285544988100,35250,35200,35250,35200,2953
|
|
20250218,134000,285441002700,35200,35200,35250,35200,2345
|
|
20250218,133900,285358371400,35250,35250,35250,35200,2154
|
|
20250218,133800,285282471150,35250,35250,35250,35200,2129
|
|
20250218,133700,285207434950,35200,35250,35250,35200,3903
|
|
20250218,133600,285069880850,35200,35250,35250,35200,9792
|
|
20250218,133500,284724988100,35200,35250,35300,35200,9397
|
|
20250218,133400,284393712000,35250,35150,35300,35150,25450
|
|
20250218,133300,283496388900,35200,35250,35250,35150,6167
|
|
20250218,133200,283279347550,35250,35200,35250,35200,8487
|
|
20250218,133100,282980592350,35200,35200,35250,35200,1842
|
|
20250218,133000,282915688350,35200,35200,35250,35200,2092
|
|
20250218,132900,282841961600,35200,35300,35300,35200,8181
|
|
20250218,132800,282553589300,35250,35250,35300,35200,5763
|
|
20250218,132700,282350430950,35250,35250,35250,35200,2911
|
|
20250218,132600,282247835750,35200,35250,35250,35200,3411
|
|
20250218,132500,282127737350,35250,35250,35300,35200,5997
|
|
20250218,132400,281916341750,35250,35300,35300,35200,7112
|
|
20250218,132300,281665634050,35300,35250,35300,35250,2784
|
|
20250218,132200,281567408350,35300,35100,35300,35100,38364
|
|
20250218,132100,280216457700,35150,35100,35150,35100,4098
|
|
20250218,132000,280072581700,35150,35050,35150,35050,3548
|
|
20250218,131900,279948008450,35100,35100,35100,35050,8388
|
|
20250218,131800,279653728400,35050,35050,35100,35050,2386
|
|
20250218,131700,279570033350,35100,35050,35100,35050,6085
|
|
20250218,131600,279356631950,35050,35100,35100,35050,1582
|
|
20250218,131500,279301161900,35100,35100,35100,35050,17170
|
|
20250218,131400,278699295950,35050,35100,35100,35050,2586
|
|
20250218,131300,278608584500,35050,35100,35100,35050,7176
|
|
20250218,131200,278356872300,35050,35100,35100,35050,2665
|
|
20250218,131100,278263378950,35050,35050,35150,35050,1638
|
|
20250218,131000,278205907000,35100,35150,35150,35050,5185
|
|
20250218,130900,278023993700,35150,35050,35150,35050,3950
|
|
20250218,130800,277885353050,35100,35100,35150,35050,3654
|
|
20250218,130700,277757097100,35150,35100,35150,35050,4182
|
|
20250218,130600,277610322950,35100,35050,35100,35050,4295
|
|
20250218,130500,277459670800,35050,35100,35100,35050,5587
|
|
20250218,130400,277263747200,35100,35100,35100,35050,1476
|
|
20250218,130300,277211960400,35050,35050,35100,35050,5524
|
|
20250218,130200,277018323150,35100,35050,35100,35000,5060
|
|
20250218,130100,276841001900,35050,35050,35100,35000,19784
|
|
20250218,130000,276147856200,35100,35000,35100,35000,10212
|
|
20250218,125900,275789973150,35000,35050,35100,35000,25126
|
|
20250218,125800,274909413700,35100,35100,35150,35050,21063
|
|
20250218,125700,274170481800,35100,35150,35150,35100,4735
|
|
20250218,125600,274004209250,35150,35150,35200,35100,21592
|
|
20250218,125500,273245909250,35150,35150,35200,35150,7758
|
|
20250218,125400,272973196150,35150,35150,35200,35150,13816
|
|
20250218,125300,272487464650,35150,35150,35200,35150,5937
|
|
20250218,125200,272278745500,35150,35150,35200,35150,2432
|
|
20250218,125100,272193252250,35150,35200,35200,35150,2750
|
|
20250218,125000,272096533900,35150,35150,35200,35150,2474
|
|
20250218,124900,272009543800,35150,35200,35200,35150,4105
|
|
20250218,124800,271865239300,35150,35150,35200,35150,2630
|
|
20250218,124700,271772757600,35150,35200,35200,35150,2851
|
|
20250218,124600,271672532050,35150,35150,35200,35150,3518
|
|
20250218,124500,271548855550,35200,35150,35200,35150,15920
|
|
20250218,124400,270989240700,35200,35200,35200,35150,6421
|
|
20250218,124300,270763445300,35200,35200,35200,35150,2666
|
|
20250218,124200,270669675400,35250,35200,35250,35150,13139
|
|
20250218,124100,270207142800,35250,35250,35250,35200,4493
|
|
20250218,124000,270048869350,35250,35250,35250,35200,4091
|
|
20250218,123900,269904681800,35200,35200,35250,35200,7765
|
|
20250218,123800,269631251000,35200,35250,35300,35200,9245
|
|
20250218,123700,269305260750,35300,35350,35350,35250,3545
|
|
20250218,123600,269180160700,35350,35250,35350,35250,16251
|
|
20250218,123500,268606607850,35250,35250,35300,35250,4095
|
|
20250218,123400,268462179400,35250,35200,35300,35200,6850
|
|
20250218,123300,268220681150,35250,35200,35250,35200,4663
|
|
20250218,123200,268056467700,35250,35250,35250,35200,4332
|
|
20250218,123100,267903941950,35250,35250,35250,35200,3238
|
|
20250218,123000,267789935450,35250,35250,35250,35200,7365
|
|
20250218,122900,267530365300,35250,35250,35300,35250,3563
|
|
20250218,122800,267404744200,35300,35300,35300,35250,2900
|
|
20250218,122700,267302445150,35300,35300,35300,35250,3414
|
|
20250218,122600,267182096600,35250,35300,35300,35250,1829
|
|
20250218,122500,267117553650,35300,35300,35300,35250,2280
|
|
20250218,122400,267037147050,35300,35200,35300,35200,8161
|
|
20250218,122300,266749458850,35200,35250,35250,35200,2096
|
|
20250218,122200,266675621500,35250,35250,35250,35200,7912
|
|
20250218,122100,266397036750,35250,35250,35250,35200,4255
|
|
20250218,122000,266247133550,35250,35200,35250,35200,3142
|
|
20250218,121900,266136460350,35200,35250,35300,35200,5383
|
|
20250218,121800,265946750700,35300,35300,35300,35250,8306
|
|
20250218,121700,265653865000,35300,35250,35300,35250,2635
|
|
20250218,121600,265560907300,35250,35350,35350,35250,10605
|
|
20250218,121500,265186524100,35300,35300,35350,35300,866
|
|
20250218,121400,265155924650,35350,35350,35350,35300,2244
|
|
20250218,121300,265076651900,35300,35300,35350,35300,2606
|
|
20250218,121200,264984549650,35350,35300,35350,35250,2630
|
|
20250218,121100,264891675250,35300,35250,35350,35250,10962
|
|
20250218,121000,264504761700,35250,35300,35300,35250,3538
|
|
20250218,120900,264379904150,35300,35250,35300,35200,12205
|
|
20250218,120800,263949693000,35250,35250,35250,35200,1732
|
|
20250218,120700,263888698100,35200,35200,35250,35200,2929
|
|
20250218,120600,263785501300,35250,35250,35250,35200,4244
|
|
20250218,120500,263636042050,35250,35250,35250,35200,2838
|
|
20250218,120400,263536058700,35200,35200,35250,35200,1207
|
|
20250218,120300,263493564000,35250,35200,35250,35200,2370
|
|
20250218,120200,263410112050,35250,35250,35250,35200,11656
|
|
20250218,120100,262999778000,35250,35200,35250,35150,1752
|
|
20250218,120000,262938094400,35200,35200,35250,35150,3767
|
|
20250218,115900,262805502700,35200,35200,35200,35150,3303
|
|
20250218,115800,262689289550,35150,35200,35250,35150,4046
|
|
20250218,115700,262546863100,35200,35250,35250,35150,5430
|
|
20250218,115600,262355688750,35200,35200,35250,35200,10738
|
|
20250218,115500,261977662300,35200,35200,35250,35150,8852
|
|
20250218,115400,261666081300,35200,35150,35200,35150,6758
|
|
20250218,115300,261428480400,35150,35100,35150,35100,3637
|
|
20250218,115200,261300690950,35150,35100,35150,35100,3592
|
|
20250218,115100,261174516600,35150,35150,35150,35100,3215
|
|
20250218,115000,261061616100,35150,35050,35150,35050,6494
|
|
20250218,114900,260833530550,35100,35150,35150,35050,11530
|
|
20250218,114800,260428803100,35200,35150,35200,35100,6597
|
|
20250218,114700,260196896300,35150,35200,35200,35150,5070
|
|
20250218,114600,260018478400,35200,35200,35200,35150,5609
|
|
20250218,114500,259821101100,35200,35200,35200,35100,14089
|
|
20250218,114400,259325988750,35200,35150,35200,35100,12196
|
|
20250218,114300,258897115650,35150,35100,35150,35100,3056
|
|
20250218,114200,258789732950,35100,35150,35150,35100,5110
|
|
20250218,114100,258610303150,35100,35100,35100,35050,4351
|
|
20250218,114000,258457596400,35100,35050,35100,35050,3032
|
|
20250218,113900,258351206600,35100,35100,35100,35050,5865
|
|
20250218,113800,258145450700,35100,35050,35100,35050,4089
|
|
20250218,113700,258001965950,35050,35000,35100,35000,8305
|
|
20250218,113600,257710948200,35000,35050,35050,35000,7374
|
|
20250218,113500,257452762650,35050,35000,35050,35000,11251
|
|
20250218,113400,257058804450,35050,35100,35100,35000,35159
|
|
20250218,113300,255826869750,35100,35150,35150,35050,13554
|
|
20250218,113200,255351028350,35150,35150,35200,35100,10681
|
|
20250218,113100,254975699150,35100,35050,35150,35050,8635
|
|
20250218,113000,254672479150,35100,35100,35100,35050,10873
|
|
20250218,112900,254291146600,35150,35100,35150,35100,13108
|
|
20250218,112800,253830994900,35150,35100,35150,35050,6921
|
|
20250218,112700,253588078550,35100,35050,35100,35050,18384
|
|
20250218,112600,252943182900,35100,35050,35100,35050,3603
|
|
20250218,112500,252816815800,35100,35100,35100,35050,8666
|
|
20250218,112400,252512803950,35100,35100,35100,35050,7398
|
|
20250218,112300,252253219450,35050,35000,35100,35000,24831
|
|
20250218,112200,251383556550,35000,35050,35050,35000,21116
|
|
20250218,112100,250644261350,35050,35050,35100,35000,40679
|
|
20250218,112000,249218843750,35050,35000,35100,35000,29907
|
|
20250218,111900,248171063100,35050,35100,35150,35000,73034
|
|
20250218,111800,245610835250,35100,35200,35250,35100,65702
|
|
20250218,111700,243301788850,35200,35250,35350,35200,24960
|
|
20250218,111600,242422757300,35250,35400,35400,35200,51758
|
|
20250218,111500,240596327900,35400,35450,35450,35350,6766
|
|
20250218,111400,240356793150,35450,35400,35450,35350,5572
|
|
20250218,111300,240159557650,35350,35400,35400,35350,2874
|
|
20250218,111200,240057878950,35400,35300,35400,35300,2748
|
|
20250218,111100,239960654400,35350,35350,35350,35300,18046
|
|
20250218,111000,239322948800,35300,35350,35400,35300,15968
|
|
20250218,110900,238758838400,35400,35450,35450,35350,28247
|
|
20250218,110800,237759372850,35450,35400,35450,35400,3429
|
|
20250218,110700,237637908400,35450,35450,35450,35400,4342
|
|
20250218,110600,237484104300,35450,35350,35450,35350,3175
|
|
20250218,110500,237371698900,35400,35350,35450,35300,14415
|
|
20250218,110400,236861234100,35350,35400,35450,35300,20159
|
|
20250218,110300,236148393750,35450,35400,35450,35400,1913
|
|
20250218,110200,236080631150,35450,35450,35450,35400,10150
|
|
20250218,110100,235721025700,35400,35350,35450,35350,6575
|
|
20250218,110000,235488288600,35350,35350,35400,35300,14387
|
|
20250218,105900,234979899100,35300,35350,35400,35300,31040
|
|
20250218,105800,233882816200,35350,35450,35450,35350,10303
|
|
20250218,105700,233518262050,35400,35450,35500,35350,26938
|
|
20250218,105600,232564411950,35400,35500,35500,35350,47886
|
|
20250218,105500,230868570500,35450,35550,35550,35450,7556
|
|
20250218,105400,230600401400,35500,35550,35550,35500,8966
|
|
20250218,105300,230282051400,35500,35550,35550,35500,4620
|
|
20250218,105200,230117975500,35500,35500,35550,35500,6491
|
|
20250218,105100,229887478050,35550,35500,35550,35450,11218
|
|
20250218,105000,229489280450,35500,35600,35600,35500,15362
|
|
20250218,104900,228943318150,35550,35550,35600,35550,5998
|
|
20250218,104800,228729879850,35550,35500,35600,35500,9098
|
|
20250218,104700,228406501400,35500,35550,35600,35500,9487
|
|
20250218,104600,228069240900,35550,35650,35650,35550,10132
|
|
20250218,104500,227708566600,35600,35700,35750,35600,22804
|
|
20250218,104400,226894444050,35700,35700,35750,35650,15013
|
|
20250218,104300,226358502500,35700,35700,35700,35650,6945
|
|
20250218,104200,226110600750,35650,35500,35700,35500,19362
|
|
20250218,104100,225421074800,35550,35500,35550,35500,5184
|
|
20250218,104000,225236871350,35550,35450,35550,35450,9915
|
|
20250218,103900,224885113550,35500,35450,35550,35450,15433
|
|
20250218,103800,224337678300,35450,35450,35500,35450,9759
|
|
20250218,103700,223991568850,35450,35450,35500,35450,8310
|
|
20250218,103600,223696905000,35450,35450,35500,35400,5394
|
|
20250218,103500,223505661100,35450,35450,35500,35400,13518
|
|
20250218,103400,223026385600,35400,35500,35600,35400,41220
|
|
20250218,103300,221563354900,35550,35600,35650,35500,15931
|
|
20250218,103200,220996893250,35600,35700,35700,35550,28137
|
|
20250218,103100,219994295100,35700,35700,35800,35650,26615
|
|
20250218,103000,219043156950,35700,35750,35800,35700,19937
|
|
20250218,102900,218330816200,35800,35850,35900,35700,46554
|
|
20250218,102800,216663257650,35850,35800,35900,35750,78130
|
|
20250218,102700,213863929150,35750,35650,35800,35650,47414
|
|
20250218,102600,212168814650,35700,35700,35750,35650,29349
|
|
20250218,102500,211120548350,35650,35650,35700,35600,44225
|
|
20250218,102400,209542864350,35600,35500,35650,35500,55271
|
|
20250218,102300,207576363300,35550,35500,35550,35500,5272
|
|
20250218,102200,207389162450,35550,35550,35550,35450,27953
|
|
20250218,102100,206396525700,35550,35500,35600,35500,16685
|
|
20250218,102000,205803419400,35500,35500,35550,35500,5389
|
|
20250218,101900,205611931700,35550,35450,35550,35450,7882
|
|
20250218,101800,205332136750,35500,35500,35500,35450,10488
|
|
20250218,101700,204960156100,35500,35550,35550,35450,14264
|
|
20250218,101600,204453864750,35550,35600,35600,35500,18852
|
|
20250218,101500,203783607800,35600,35450,35600,35450,53335
|
|
20250218,101400,201888998500,35450,35500,35500,35450,16418
|
|
20250218,101300,201306679300,35500,35450,35500,35450,9497
|
|
20250218,101200,200969679400,35450,35450,35500,35400,10286
|
|
20250218,101100,200604932900,35450,35500,35500,35450,18254
|
|
20250218,101000,199957602950,35500,35500,35500,35450,15257
|
|
20250218,100900,199416031950,35500,35500,35550,35450,28636
|
|
20250218,100800,198399479450,35500,35450,35550,35400,79979
|
|
20250218,100700,195563578850,35500,35450,35500,35450,10381
|
|
20250218,100600,195195324850,35500,35450,35500,35400,32429
|
|
20250218,100500,194045950600,35450,35250,35450,35200,31303
|
|
20250218,100400,192939576500,35200,35250,35250,35200,5126
|
|
20250218,100300,192759008500,35200,35150,35250,35150,10725
|
|
20250218,100200,192381638050,35200,35150,35200,35150,8775
|
|
20250218,100100,192073122800,35150,35150,35200,35100,22496
|
|
20250218,100000,191282992100,35150,35200,35200,35100,16394
|
|
20250218,095900,190706887400,35150,35350,35350,35150,32457
|
|
20250218,095800,189564221400,35350,35300,35400,35250,23037
|
|
20250218,095700,188750392350,35250,35200,35300,35200,7736
|
|
20250218,095600,188477588950,35250,35150,35250,35150,8696
|
|
20250218,095500,188171369250,35150,35150,35200,35100,13105
|
|
20250218,095400,187710651350,35150,35200,35200,35150,10318
|
|
20250218,095300,187347940000,35200,35200,35300,35100,34097
|
|
20250218,095200,186149199550,35200,35150,35300,35100,29062
|
|
20250218,095100,185125679500,35100,35100,35200,35050,28250
|
|
20250218,095000,184134955250,35100,35150,35200,35050,36841
|
|
20250218,094900,182841496550,35150,35200,35200,35100,41149
|
|
20250218,094800,181395288550,35150,35300,35300,35150,42543
|
|
20250218,094700,179896831500,35300,35450,35450,35250,29717
|
|
20250218,094600,178846688250,35450,35500,35550,35400,27968
|
|
20250218,094500,177854905150,35450,35500,35500,35450,10441
|
|
20250218,094400,177484391550,35500,35450,35550,35450,17373
|
|
20250218,094300,176867766100,35450,35550,35550,35450,16366
|
|
20250218,094200,176287234850,35550,35550,35600,35500,17268
|
|
20250218,094100,175673363750,35600,35550,35600,35500,16766
|
|
20250218,094000,175077277850,35550,35650,35700,35550,36964
|
|
20250218,093900,173760447200,35650,35550,35750,35550,75808
|
|
20250218,093800,171057423550,35550,35400,35600,35400,75186
|
|
20250218,093700,168385417800,35450,35400,35500,35350,22640
|
|
20250218,093600,167583512950,35400,35450,35450,35300,18628
|
|
20250218,093500,166925296950,35400,35500,35500,35350,24612
|
|
20250218,093400,166052939850,35500,35300,35550,35250,52172
|
|
20250218,093300,164203812250,35300,35250,35350,35200,27873
|
|
20250218,093200,163220550300,35300,35100,35300,35100,45257
|
|
20250218,093100,161626637050,35150,35050,35150,34950,146104
|
|
20250218,093000,156509689250,35050,35250,35300,35050,124078
|
|
20250218,092900,152148046950,35250,35350,35400,35250,61550
|
|
20250218,092800,149974675800,35400,35450,35500,35350,41644
|
|
20250218,092700,148500487750,35450,35600,35650,35450,55213
|
|
20250218,092600,146538135050,35600,35600,35650,35550,29585
|
|
20250218,092500,145484357000,35550,35600,35650,35550,47756
|
|
20250218,092400,143784647850,35650,35500,35650,35400,57648
|
|
20250218,092300,141738169950,35500,35500,35550,35450,22503
|
|
20250218,092200,140939506900,35500,35350,35500,35300,38411
|
|
20250218,092100,139581068950,35350,35500,35500,35300,73426
|
|
20250218,092000,136984250550,35500,35600,35650,35500,41636
|
|
20250218,091900,135503882800,35600,35550,35650,35500,44204
|
|
20250218,091800,133931411600,35550,35400,35600,35400,65478
|
|
20250218,091700,131606690050,35450,35300,35450,35200,59503
|
|
20250218,091600,129505920550,35200,35450,35550,35200,149963
|
|
20250218,091500,124202300800,35500,35650,35650,35350,148845
|
|
20250218,091400,118916639900,35650,35650,35700,35600,61928
|
|
20250218,091300,116709211700,35700,35800,35850,35600,100057
|
|
20250218,091200,113136658950,35850,36200,36300,35750,141617
|
|
20250218,091100,108045578000,36250,36100,36350,36000,214960
|
|
20250218,091000,100266483150,36050,36200,36250,36050,156871
|
|
20250218,090900,94596183450,36200,35600,36250,35500,328437
|
|
20250218,090800,82757659950,35550,35700,35850,35550,134083
|
|
20250218,090700,77975802800,35700,35950,35950,35650,132999
|
|
20250218,090600,73219461800,35900,35900,35950,35650,110467
|
|
20250218,090500,69264787600,35850,35700,35950,35500,162146
|
|
20250218,090400,63470265300,35650,35850,36150,35600,206049
|
|
20250218,090300,56071124050,35800,36450,36550,35750,314750
|
|
20250218,090200,44682613450,36450,35750,36800,35700,613301
|
|
20250218,090100,22368099900,35750,35400,35850,35200,270024
|
|
20250218,090000,12761660850,35400,35350,35650,35250,354960
|