583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,184000,3533936650,25300,25300,25300,25300,1216
|
|
20250206,183900,3533936650,25300,25300,25300,25300,0
|
|
20250206,183800,3533936650,25300,25300,25300,25300,0
|
|
20250206,183700,3533936650,25300,25300,25300,25300,0
|
|
20250206,183600,3533936650,25300,25300,25300,25300,0
|
|
20250206,183500,3533936650,25300,25300,25300,25300,0
|
|
20250206,183400,3533936650,25300,25300,25300,25300,0
|
|
20250206,183300,3533936650,25300,25300,25300,25300,0
|
|
20250206,183200,3533936650,25300,25300,25300,25300,0
|
|
20250206,183100,3533936650,25300,25300,25300,25300,0
|
|
20250206,183000,3533936650,25300,25300,25300,25300,0
|
|
20250206,182900,3533936650,25300,25300,25300,25300,0
|
|
20250206,182800,3533936650,25300,25300,25300,25300,0
|
|
20250206,182700,3533936650,25300,25300,25300,25300,0
|
|
20250206,182600,3533936650,25300,25300,25300,25300,0
|
|
20250206,182500,3533936650,25300,25300,25300,25300,0
|
|
20250206,182400,3533936650,25300,25300,25300,25300,0
|
|
20250206,182300,3533936650,25300,25300,25300,25300,0
|
|
20250206,182200,3533936650,25300,25300,25300,25300,0
|
|
20250206,182100,3533936650,25300,25300,25300,25300,0
|
|
20250206,182000,3533936650,25300,25300,25300,25300,0
|
|
20250206,181900,3533936650,25300,25300,25300,25300,0
|
|
20250206,181800,3533936650,25300,25300,25300,25300,0
|
|
20250206,181700,3533936650,25300,25300,25300,25300,0
|
|
20250206,181600,3533936650,25300,25300,25300,25300,0
|
|
20250206,181500,3533936650,25300,25300,25300,25300,0
|
|
20250206,181400,3533936650,25300,25300,25300,25300,0
|
|
20250206,181300,3533936650,25300,25300,25300,25300,0
|
|
20250206,181200,3533936650,25300,25300,25300,25300,0
|
|
20250206,181100,3533936650,25300,25300,25300,25300,0
|
|
20250206,181000,3533936650,25300,25300,25300,25300,1216
|
|
20250206,180900,3533936650,25300,25300,25300,25300,0
|
|
20250206,180800,3533936650,25300,25300,25300,25300,0
|
|
20250206,180700,3533936650,25300,25300,25300,25300,0
|
|
20250206,180600,3533936650,25300,25300,25300,25300,0
|
|
20250206,180500,3533936650,25300,25300,25300,25300,0
|
|
20250206,180400,3533936650,25300,25300,25300,25300,0
|
|
20250206,180300,3533936650,25300,25300,25300,25300,0
|
|
20250206,180200,3533936650,25300,25300,25300,25300,0
|
|
20250206,180100,3533936650,25300,25300,25300,25300,0
|
|
20250206,180000,3533936650,25300,25300,25300,25300,0
|
|
20250206,175900,3533936650,25300,25300,25300,25300,0
|
|
20250206,175800,3533936650,25300,25300,25300,25300,0
|
|
20250206,175700,3533936650,25300,25300,25300,25300,0
|
|
20250206,175600,3533936650,25300,25300,25300,25300,0
|
|
20250206,175500,3533936650,25300,25300,25300,25300,0
|
|
20250206,175400,3533936650,25300,25300,25300,25300,0
|
|
20250206,175300,3533936650,25300,25300,25300,25300,0
|
|
20250206,175200,3533936650,25300,25300,25300,25300,0
|
|
20250206,175100,3533936650,25300,25300,25300,25300,0
|
|
20250206,175000,3533936650,25300,25300,25300,25300,0
|
|
20250206,174900,3533936650,25300,25300,25300,25300,0
|
|
20250206,174800,3533936650,25300,25300,25300,25300,0
|
|
20250206,174700,3533936650,25300,25300,25300,25300,0
|
|
20250206,174600,3533936650,25300,25300,25300,25300,0
|
|
20250206,174500,3533936650,25300,25300,25300,25300,0
|
|
20250206,174400,3533936650,25300,25300,25300,25300,0
|
|
20250206,174300,3533936650,25300,25300,25300,25300,0
|
|
20250206,174200,3533936650,25300,25300,25300,25300,0
|
|
20250206,174100,3533936650,25300,25300,25300,25300,0
|
|
20250206,174000,3533936650,25300,25300,25300,25300,1216
|
|
20250206,173900,3533936650,25300,25300,25300,25300,0
|
|
20250206,173800,3533936650,25300,25300,25300,25300,0
|
|
20250206,173700,3533936650,25300,25300,25300,25300,0
|
|
20250206,173600,3533936650,25300,25300,25300,25300,0
|
|
20250206,173500,3533936650,25300,25300,25300,25300,0
|
|
20250206,173400,3533936650,25300,25300,25300,25300,0
|
|
20250206,173300,3533936650,25300,25300,25300,25300,0
|
|
20250206,173200,3533936650,25300,25300,25300,25300,0
|
|
20250206,173100,3533936650,25300,25300,25300,25300,0
|
|
20250206,173000,3533936650,25300,25300,25300,25300,0
|
|
20250206,172900,3533936650,25300,25300,25300,25300,0
|
|
20250206,172800,3533936650,25300,25300,25300,25300,0
|
|
20250206,172700,3533936650,25300,25300,25300,25300,0
|
|
20250206,172600,3533936650,25300,25300,25300,25300,0
|
|
20250206,172500,3533936650,25300,25300,25300,25300,0
|
|
20250206,172400,3533936650,25300,25300,25300,25300,0
|
|
20250206,172300,3533936650,25300,25300,25300,25300,0
|
|
20250206,172200,3533936650,25300,25300,25300,25300,0
|
|
20250206,172100,3533936650,25300,25300,25300,25300,0
|
|
20250206,172000,3533936650,25300,25300,25300,25300,0
|
|
20250206,171900,3533936650,25300,25300,25300,25300,0
|
|
20250206,171800,3533936650,25300,25300,25300,25300,0
|
|
20250206,171700,3533936650,25300,25300,25300,25300,0
|
|
20250206,171600,3533936650,25300,25300,25300,25300,0
|
|
20250206,171500,3533936650,25300,25300,25300,25300,0
|
|
20250206,171400,3533936650,25300,25300,25300,25300,0
|
|
20250206,171300,3533936650,25300,25300,25300,25300,0
|
|
20250206,171200,3533936650,25300,25300,25300,25300,0
|
|
20250206,171100,3533936650,25300,25300,25300,25300,0
|
|
20250206,171000,3533936650,25300,25300,25300,25300,1216
|
|
20250206,170900,3533936650,25300,25300,25300,25300,0
|
|
20250206,170800,3533936650,25300,25300,25300,25300,0
|
|
20250206,170700,3533936650,25300,25300,25300,25300,0
|
|
20250206,170600,3533936650,25300,25300,25300,25300,0
|
|
20250206,170500,3533936650,25300,25300,25300,25300,0
|
|
20250206,170400,3533936650,25300,25300,25300,25300,0
|
|
20250206,170300,3533936650,25300,25300,25300,25300,0
|
|
20250206,170200,3533936650,25300,25300,25300,25300,0
|
|
20250206,170100,3533936650,25300,25300,25300,25300,0
|
|
20250206,170000,3533936650,25300,25300,25300,25300,0
|
|
20250206,165900,3533936650,25300,25300,25300,25300,0
|
|
20250206,165800,3533936650,25300,25300,25300,25300,0
|
|
20250206,165700,3533936650,25300,25300,25300,25300,0
|
|
20250206,165600,3533936650,25300,25300,25300,25300,0
|
|
20250206,165500,3533936650,25300,25300,25300,25300,0
|
|
20250206,165400,3533936650,25300,25300,25300,25300,0
|
|
20250206,165300,3533936650,25300,25300,25300,25300,0
|
|
20250206,165200,3533936650,25300,25300,25300,25300,0
|
|
20250206,165100,3533936650,25300,25300,25300,25300,0
|
|
20250206,165000,3533936650,25300,25300,25300,25300,0
|
|
20250206,164900,3533936650,25300,25300,25300,25300,0
|
|
20250206,164800,3533936650,25300,25300,25300,25300,0
|
|
20250206,164700,3533936650,25300,25300,25300,25300,0
|
|
20250206,164600,3533936650,25300,25300,25300,25300,0
|
|
20250206,164500,3533936650,25300,25300,25300,25300,0
|
|
20250206,164400,3533936650,25300,25300,25300,25300,0
|
|
20250206,164300,3533936650,25300,25300,25300,25300,0
|
|
20250206,164200,3533936650,25300,25300,25300,25300,0
|
|
20250206,164100,3533936650,25300,25300,25300,25300,0
|
|
20250206,164000,3533936650,25300,25300,25300,25300,1216
|
|
20250206,163900,3533936650,25300,25300,25300,25300,0
|
|
20250206,163800,3533936650,25300,25300,25300,25300,0
|
|
20250206,163700,3533936650,25300,25300,25300,25300,0
|
|
20250206,163600,3533936650,25300,25300,25300,25300,0
|
|
20250206,163500,3533936650,25300,25300,25300,25300,0
|
|
20250206,163400,3533936650,25300,25300,25300,25300,0
|
|
20250206,163300,3533936650,25300,25300,25300,25300,0
|
|
20250206,163200,3533936650,25300,25300,25300,25300,0
|
|
20250206,163100,3533936650,25300,25300,25300,25300,0
|
|
20250206,163000,3533936650,25300,25300,25300,25300,0
|
|
20250206,162900,3533936650,25300,25300,25300,25300,0
|
|
20250206,162800,3533936650,25300,25300,25300,25300,0
|
|
20250206,162700,3533936650,25300,25300,25300,25300,0
|
|
20250206,162600,3533936650,25300,25300,25300,25300,0
|
|
20250206,162500,3533936650,25300,25300,25300,25300,0
|
|
20250206,162400,3533936650,25300,25300,25300,25300,0
|
|
20250206,162300,3533936650,25300,25300,25300,25300,0
|
|
20250206,162200,3533936650,25300,25300,25300,25300,0
|
|
20250206,162100,3533936650,25300,25300,25300,25300,0
|
|
20250206,162000,3533936650,25300,25300,25300,25300,0
|
|
20250206,161900,3533936650,25300,25300,25300,25300,0
|
|
20250206,161800,3533936650,25300,25300,25300,25300,0
|
|
20250206,161700,3533936650,25300,25300,25300,25300,0
|
|
20250206,161600,3533936650,25300,25300,25300,25300,0
|
|
20250206,161500,3533936650,25300,25300,25300,25300,0
|
|
20250206,161400,3533936650,25300,25300,25300,25300,0
|
|
20250206,161300,3533936650,25300,25300,25300,25300,0
|
|
20250206,161200,3533936650,25300,25300,25300,25300,0
|
|
20250206,161100,3533936650,25300,25300,25300,25300,0
|
|
20250206,161000,3533936650,25300,25300,25300,25300,1216
|
|
20250206,160900,3533936650,25300,25300,25300,25300,0
|
|
20250206,160800,3533936650,25300,25300,25300,25300,0
|
|
20250206,160700,3533936650,25300,25300,25300,25300,0
|
|
20250206,160600,3533936650,25300,25300,25300,25300,0
|
|
20250206,160500,3533936650,25300,25300,25300,25300,0
|
|
20250206,160400,3533936650,25300,25300,25300,25300,0
|
|
20250206,160300,3533936650,25300,25300,25300,25300,0
|
|
20250206,160200,3533936650,25300,25300,25300,25300,0
|
|
20250206,160100,3533936650,25300,25300,25300,25300,0
|
|
20250206,160000,3533936650,25300,25300,25300,25300,0
|
|
20250206,155900,3533936650,25300,25300,25300,25300,0
|
|
20250206,155800,3533936650,25300,25300,25300,25300,0
|
|
20250206,155700,3533936650,25300,25300,25300,25300,0
|
|
20250206,155600,3533936650,25300,25300,25300,25300,0
|
|
20250206,155500,3533936650,25300,25300,25300,25300,0
|
|
20250206,155400,3533936650,25300,25300,25300,25300,0
|
|
20250206,155300,3533936650,25300,25300,25300,25300,0
|
|
20250206,155200,3533936650,25300,25300,25300,25300,0
|
|
20250206,155100,3533936650,25300,25300,25300,25300,0
|
|
20250206,155000,3533936650,25300,25300,25300,25300,0
|
|
20250206,154900,3533936650,25300,25300,25300,25300,0
|
|
20250206,154800,3533936650,25300,25300,25300,25300,0
|
|
20250206,154700,3533936650,25300,25300,25300,25300,0
|
|
20250206,154600,3533936650,25300,25300,25300,25300,0
|
|
20250206,154500,3533936650,25300,25300,25300,25300,0
|
|
20250206,154400,3533936650,25300,25300,25300,25300,0
|
|
20250206,154300,3533936650,25300,25300,25300,25300,0
|
|
20250206,154200,3533936650,25300,25300,25300,25300,0
|
|
20250206,154100,3533936650,25300,25300,25300,25300,0
|
|
20250206,154000,3533936650,25300,25300,25300,25300,1216
|
|
20250206,153900,3533936650,25300,25300,25300,25300,0
|
|
20250206,153800,3533936650,25300,25300,25300,25300,0
|
|
20250206,153700,3533936650,25300,25300,25300,25300,0
|
|
20250206,153600,3533936650,25300,25300,25300,25300,0
|
|
20250206,153500,3533936650,25300,25300,25300,25300,0
|
|
20250206,153400,3533936650,25300,25300,25300,25300,0
|
|
20250206,153300,3533936650,25300,25300,25300,25300,0
|
|
20250206,153200,3533936650,25300,25300,25300,25300,0
|
|
20250206,153100,3533936650,25300,25300,25300,25300,0
|
|
20250206,153000,3533936650,25300,25300,25300,25300,1216
|
|
20250206,152900,3503171850,25300,25300,25300,25300,0
|
|
20250206,152800,3503171850,25300,25300,25300,25300,0
|
|
20250206,152700,3503171850,25300,25300,25300,25300,0
|
|
20250206,152600,3503171850,25300,25300,25300,25300,0
|
|
20250206,152500,3503171850,25300,25300,25300,25300,0
|
|
20250206,152400,3503171850,25300,25300,25300,25300,0
|
|
20250206,152300,3503171850,25300,25300,25300,25300,0
|
|
20250206,152200,3503171850,25300,25300,25300,25300,0
|
|
20250206,152100,3503171850,25300,25300,25300,25300,0
|
|
20250206,152000,3503171850,25300,25300,25300,25300,0
|
|
20250206,151900,3503171850,25300,25350,25400,25300,150
|
|
20250206,151800,3499373550,25350,25350,25400,25300,818
|
|
20250206,151700,3478651400,25400,25400,25400,25350,203
|
|
20250206,151600,3473502800,25400,25400,25450,25350,780
|
|
20250206,151500,3453705950,25400,25400,25450,25400,122
|
|
20250206,151400,3450607100,25400,25450,25450,25400,232
|
|
20250206,151300,3444711950,25450,25450,25450,25400,765
|
|
20250206,151200,3425273750,25450,25450,25500,25400,133
|
|
20250206,151100,3421888550,25450,25550,25550,25450,375
|
|
20250206,151000,3412322600,25550,25450,25600,25450,80
|
|
20250206,150900,3410280500,25600,25400,25600,25400,1066
|
|
20250206,150800,3383068950,25400,25400,25450,25400,216
|
|
20250206,150700,3377577250,25400,25450,25450,25350,204
|
|
20250206,150600,3372393650,25450,25400,25500,25350,190
|
|
20250206,150500,3367565950,25400,25350,25500,25350,91
|
|
20250206,150400,3365247400,25350,25450,25500,25350,269
|
|
20250206,150300,3358403350,25400,25400,25450,25350,159
|
|
20250206,150200,3354365900,25400,25400,25450,25350,157
|
|
20250206,150100,3350378550,25400,25400,25500,25350,253
|
|
20250206,150000,3343952900,25400,25400,25550,25350,936
|
|
20250206,145900,3320116900,25350,25300,25400,25300,169
|
|
20250206,145800,3315831950,25350,25350,25400,25300,132
|
|
20250206,145700,3312485000,25350,25250,25350,25250,430
|
|
20250206,145600,3301605700,25300,25300,25300,25250,465
|
|
20250206,145500,3289847000,25250,25250,25300,25200,422
|
|
20250206,145400,3279188700,25250,25250,25300,25200,85
|
|
20250206,145300,3277042600,25250,25250,25250,25200,368
|
|
20250206,145200,3267757100,25200,25250,25250,25200,94
|
|
20250206,145100,3265384200,25200,25300,25300,25200,145
|
|
20250206,145000,3261721200,25250,25250,25300,25250,222
|
|
20250206,144900,3256110850,25300,25350,25350,25300,184
|
|
20250206,144800,3251448700,25350,25350,25350,25250,151
|
|
20250206,144700,3247627500,25350,25300,25350,25250,176
|
|
20250206,144600,3243173200,25300,25350,25400,25300,357
|
|
20250206,144500,3234123250,25300,25350,25350,25300,134
|
|
20250206,144400,3230732050,25300,25350,25350,25300,156
|
|
20250206,144300,3226777850,25300,25400,25400,25300,293
|
|
20250206,144200,3219343650,25350,25400,25400,25350,48
|
|
20250206,144100,3218126800,25350,25350,25400,25300,163
|
|
20250206,144000,3213993800,25350,25400,25400,25300,248
|
|
20250206,143900,3207700500,25350,25350,25400,25350,129
|
|
20250206,143800,3204427600,25350,25350,25400,25300,165
|
|
20250206,143700,3200244100,25400,25400,25450,25400,114
|
|
20250206,143600,3197347650,25350,25400,25450,25350,2759
|
|
20250206,143500,3127150750,25450,25400,25450,25250,201
|
|
20250206,143400,3122059500,25400,25300,25400,25250,212
|
|
20250206,143300,3116701950,25300,25250,25350,25250,146
|
|
20250206,143200,3113004350,25250,25300,25300,25200,1077
|
|
20250206,143100,3085806800,25250,25250,25300,25250,538
|
|
20250206,143000,3072218500,25250,25300,25350,25250,224
|
|
20250206,142900,3066550850,25350,25350,25350,25250,75
|
|
20250206,142800,3064650250,25350,25350,25450,25250,1220
|
|
20250206,142700,3033754800,25350,25400,25400,25350,174
|
|
20250206,142600,3029340600,25400,25400,25450,25350,102
|
|
20250206,142500,3026748600,25400,25450,25450,25350,280
|
|
20250206,142400,3019642800,25400,25350,25450,25350,78
|
|
20250206,142300,3017661450,25400,25400,25450,25350,183
|
|
20250206,142200,3013009450,25450,25450,25450,25350,151
|
|
20250206,142100,3009175150,25450,25450,25450,25450,61
|
|
20250206,142000,3007622700,25450,25400,25450,25400,225
|
|
20250206,141900,3001902750,25400,25400,25450,25400,116
|
|
20250206,141800,2998952400,25350,25450,25450,25350,250
|
|
20250206,141700,2992600600,25450,25400,25450,25400,317
|
|
20250206,141600,2984538800,25400,25450,25450,25400,99
|
|
20250206,141500,2982019650,25400,25450,25450,25400,347
|
|
20250206,141400,2973189900,25450,25450,25450,25400,86
|
|
20250206,141300,2971001750,25450,25350,25450,25350,397
|
|
20250206,141200,2960928800,25500,25400,25500,25400,504
|
|
20250206,141100,2948124450,25450,25650,25650,25400,1338
|
|
20250206,141000,2914046600,25550,25650,25650,25550,380
|
|
20250206,140900,2904310450,25650,25600,25650,25550,157
|
|
20250206,140800,2900285350,25550,25550,25650,25500,1474
|
|
20250206,140700,2862498350,25550,25600,25600,25500,1583
|
|
20250206,140600,2822064500,25650,25650,25700,25600,432
|
|
20250206,140500,2810985650,25600,25700,25700,25550,374
|
|
20250206,140400,2801400450,25700,25700,25700,25600,836
|
|
20250206,140300,2779971500,25750,25750,25750,25650,509
|
|
20250206,140200,2766883650,25750,25850,25850,25700,574
|
|
20250206,140100,2752106450,25850,25750,25850,25750,435
|
|
20250206,140000,2740870250,25700,25750,25800,25700,468
|
|
20250206,135900,2728804150,25800,25800,25850,25750,1075
|
|
20250206,135800,2701078500,25800,25850,25850,25750,1194
|
|
20250206,135700,2670247200,25800,25750,25850,25750,520
|
|
20250206,135600,2656831100,25800,25800,25800,25750,648
|
|
20250206,135500,2640113150,25800,25700,25800,25650,1567
|
|
20250206,135400,2599769600,25650,25700,25700,25650,424
|
|
20250206,135300,2588873200,25650,25700,25700,25600,408
|
|
20250206,135200,2578389150,25700,25700,25750,25600,358
|
|
20250206,135100,2569184550,25700,25600,25700,25600,850
|
|
20250206,135000,2547358450,25650,25650,25700,25550,1683
|
|
20250206,134900,2504179200,25650,25600,25650,25550,370
|
|
20250206,134800,2494697850,25550,25550,25650,25550,627
|
|
20250206,134700,2478649950,25550,25550,25600,25500,445
|
|
20250206,134600,2467266750,25550,25600,25600,25550,457
|
|
20250206,134500,2455576250,25650,25650,25650,25550,241
|
|
20250206,134400,2449406150,25650,25600,25700,25500,1742
|
|
20250206,134300,2404709750,25600,25600,25600,25500,696
|
|
20250206,134200,2386910650,25600,25500,25600,25450,5517
|
|
20250206,134100,2246042000,25500,25400,25500,25350,4693
|
|
20250206,134000,2126614450,25350,25300,25350,25250,1957
|
|
20250206,133900,2077006400,25300,25300,25300,25300,337
|
|
20250206,133800,2068480300,25300,25300,25300,25300,329
|
|
20250206,133700,2060156600,25300,25300,25350,25250,3210
|
|
20250206,133600,1978943850,25300,25300,25300,25250,571
|
|
20250206,133500,1964497600,25200,25250,25300,25200,131
|
|
20250206,133400,1961184400,25300,25250,25300,25250,1160
|
|
20250206,133300,1931842700,25300,25250,25300,25200,466
|
|
20250206,133200,1920075900,25250,25250,25250,25250,4
|
|
20250206,133100,1919974900,25250,25250,25250,25250,73
|
|
20250206,133000,1918131650,25250,25200,25250,25200,29
|
|
20250206,132900,1917399550,25150,25150,25250,25150,3146
|
|
20250206,132800,1838116200,25200,25200,25200,25200,249
|
|
20250206,132700,1831841400,25200,25100,25200,25100,1830
|
|
20250206,132600,1785848300,25100,25100,25100,25100,153
|
|
20250206,132500,1782008000,25100,25100,25100,25100,21
|
|
20250206,132400,1781480900,25100,25100,25100,25100,48
|
|
20250206,132300,1780276100,25100,25100,25100,25100,4
|
|
20250206,132200,1780175700,25050,25100,25100,25050,1116
|
|
20250206,132100,1752164500,25100,25100,25100,25100,108
|
|
20250206,132000,1749453700,25100,25100,25100,25100,103
|
|
20250206,131900,1746868400,25050,25050,25100,25050,203
|
|
20250206,131800,1741783100,25050,25050,25050,25050,53
|
|
20250206,131700,1740455450,25050,25050,25050,25050,33
|
|
20250206,131600,1739628800,25050,25050,25050,25050,4
|
|
20250206,131500,1739528600,25050,25050,25050,25050,1
|
|
20250206,131400,1739503550,25050,25050,25050,25000,30
|
|
20250206,131300,1738752250,25050,25000,25050,25000,211
|
|
20250206,131200,1733472250,24900,24950,24950,24900,597
|
|
20250206,131100,1718595650,25000,25000,25000,25000,26
|
|
20250206,131000,1717945650,25000,24950,25000,24950,30
|
|
20250206,130900,1717196900,25000,25000,25000,24950,34
|
|
20250206,130800,1716347050,25000,25000,25000,24950,48
|
|
20250206,130700,1715147100,25000,25000,25000,25000,0
|
|
20250206,130600,1715147100,25000,24950,25050,24950,809
|
|
20250206,130500,1694905050,24950,24950,24950,24950,143
|
|
20250206,130400,1691337200,24950,24950,24950,24900,348
|
|
20250206,130300,1682654750,24950,24950,24950,24950,33
|
|
20250206,130200,1681831400,24950,24950,24950,24950,14
|
|
20250206,130100,1681482100,25000,25000,25000,25000,46
|
|
20250206,130000,1680332100,25000,24900,25000,24900,18
|
|
20250206,125900,1679882500,24950,24950,24950,24950,14
|
|
20250206,125800,1679533200,24950,24950,24950,24950,51
|
|
20250206,125700,1678260750,24950,24950,24950,24950,12
|
|
20250206,125600,1677961350,24950,24950,24950,24900,34
|
|
20250206,125500,1677113100,24950,24950,24950,24950,37
|
|
20250206,125400,1676189950,24900,24950,24950,24900,44
|
|
20250206,125300,1675092350,24950,24950,24950,24950,40
|
|
20250206,125200,1674094350,24950,24900,24950,24900,288
|
|
20250206,125100,1666920250,24900,24900,24900,24850,11
|
|
20250206,125000,1666646450,24900,24900,24900,24900,6
|
|
20250206,124900,1666497050,24900,24900,24900,24900,25
|
|
20250206,124800,1665874550,24900,24900,24900,24900,45
|
|
20250206,124700,1664754050,24900,24900,24900,24900,24
|
|
20250206,124600,1664156450,24900,24950,24950,24900,173
|
|
20250206,124500,1659848600,24950,24950,24950,24900,45
|
|
20250206,124400,1658726100,24950,24950,24950,24950,24
|
|
20250206,124300,1658127300,24950,24950,24950,24950,25
|
|
20250206,124200,1657503550,24950,24950,24950,24950,71
|
|
20250206,124100,1655732100,24950,25000,25000,24950,177
|
|
20250206,124000,1651315550,25000,24950,25000,24950,16
|
|
20250206,123900,1650916050,24950,24950,24950,24950,19
|
|
20250206,123800,1650442000,24950,24950,24950,24900,193
|
|
20250206,123700,1645629400,24950,24950,24950,24950,13
|
|
20250206,123600,1645305050,24900,24900,24900,24900,30
|
|
20250206,123500,1644558050,24950,24950,24950,24950,53
|
|
20250206,123400,1643235700,24950,24950,24950,24950,53
|
|
20250206,123300,1641913350,24950,24950,24950,24950,37
|
|
20250206,123200,1640990200,24950,24950,24950,24950,22
|
|
20250206,123100,1640441300,24950,24950,24950,24950,42
|
|
20250206,123000,1639393400,24950,24950,24950,24950,1
|
|
20250206,122900,1639368450,24950,24950,24950,24950,56
|
|
20250206,122800,1637971250,24950,24950,24950,24950,4
|
|
20250206,122700,1637871450,24950,24950,24950,24950,17
|
|
20250206,122600,1637447300,24950,24950,24950,24950,26
|
|
20250206,122500,1636798600,24950,24950,24950,24900,35
|
|
20250206,122400,1635925500,24950,25000,25000,24950,34
|
|
20250206,122300,1635076950,25000,24950,25000,24950,4
|
|
20250206,122200,1634977000,24900,24950,25000,24900,498
|
|
20250206,122100,1622550550,24950,25000,25000,24950,70
|
|
20250206,122000,1620803900,25000,25000,25000,24900,293
|
|
20250206,121900,1613487250,24950,25000,25000,24950,438
|
|
20250206,121800,1602537700,25000,24950,25000,24950,9
|
|
20250206,121700,1602312950,24900,24900,24900,24900,129
|
|
20250206,121600,1599100850,24900,24900,24900,24900,13
|
|
20250206,121500,1598777150,24900,24950,24950,24900,91
|
|
20250206,121400,1596509600,24950,24950,24950,24950,19
|
|
20250206,121300,1596035550,24900,24900,24900,24900,29
|
|
20250206,121200,1595313450,24950,24950,24950,24900,86
|
|
20250206,121100,1593171600,24950,24900,24950,24900,50
|
|
20250206,121000,1591926350,24950,24900,24950,24900,73
|
|
20250206,120900,1590106050,24900,24950,24950,24900,32
|
|
20250206,120800,1589308900,24950,24950,24950,24950,23
|
|
20250206,120700,1588735050,24900,24950,24950,24900,34
|
|
20250206,120600,1587888200,24950,24900,24950,24850,68
|
|
20250206,120500,1586194450,24900,24800,24900,24800,27
|
|
20250206,120400,1585523650,24800,24900,24900,24800,38
|
|
20250206,120300,1584580850,24800,24900,24900,24800,525
|
|
20250206,120200,1571553000,24900,24850,24900,24800,76
|
|
20250206,120100,1569661450,24800,24850,24850,24800,500
|
|
20250206,120000,1557260900,24900,24900,24900,24900,10
|
|
20250206,115900,1557011900,24850,24850,24850,24800,228
|
|
20250206,115800,1551350600,24800,24900,24900,24800,16
|
|
20250206,115700,1550952600,24900,24850,24900,24850,24
|
|
20250206,115600,1550356000,24850,24850,24900,24850,146
|
|
20250206,115500,1546726150,24850,24850,24850,24850,110
|
|
20250206,115400,1543992650,24900,24950,24950,24900,48
|
|
20250206,115300,1542796950,24900,24900,24900,24900,148
|
|
20250206,115200,1539111750,24950,25000,25000,24950,53
|
|
20250206,115100,1537787950,25000,25000,25000,25000,3
|
|
20250206,115000,1537712950,24950,25000,25000,24950,28
|
|
20250206,114900,1537013200,24950,25000,25050,24950,88
|
|
20250206,114800,1534816450,25050,25050,25050,25000,59
|
|
20250206,114700,1533339250,25050,25000,25050,25000,6
|
|
20250206,114600,1533189100,25050,25000,25050,25000,24
|
|
20250206,114500,1532588950,25000,25050,25050,25000,47
|
|
20250206,114400,1531413200,25000,25050,25050,25000,45
|
|
20250206,114300,1530287700,25050,25050,25050,25000,24
|
|
20250206,114200,1529686550,25050,25000,25050,25000,5
|
|
20250206,114100,1529561350,25000,25000,25000,25000,22
|
|
20250206,114000,1529011350,24950,25000,25000,24950,11
|
|
20250206,113900,1528736450,25000,24950,25000,24950,531
|
|
20250206,113800,1515486750,25000,25050,25050,25000,78
|
|
20250206,113700,1513536350,25050,25050,25050,25050,27
|
|
20250206,113600,1512860000,25050,25000,25050,25000,89
|
|
20250206,113500,1510632300,25050,25050,25050,25050,4
|
|
20250206,113400,1510532100,25050,25000,25050,25000,6
|
|
20250206,113300,1510381950,25000,25000,25000,25000,335
|
|
20250206,113200,1502006950,25000,25000,25000,25000,24
|
|
20250206,113100,1501406950,25000,25000,25000,25000,6
|
|
20250206,113000,1501256950,25000,25000,25000,25000,7
|
|
20250206,112900,1501081950,25000,25000,25000,25000,132
|
|
20250206,112800,1497781950,25050,25050,25050,25050,3
|
|
20250206,112700,1497706800,25000,25050,25050,25000,32
|
|
20250206,112600,1496906650,25000,25050,25050,25000,45
|
|
20250206,112500,1495781450,25100,25050,25100,25050,37
|
|
20250206,112400,1494854150,25050,24950,25050,24950,167
|
|
20250206,112300,1490686400,25000,25050,25050,25000,64
|
|
20250206,112200,1489084750,25050,25050,25050,25000,681
|
|
20250206,112100,1472058850,25050,25100,25100,25050,257
|
|
20250206,112000,1465620700,25100,25100,25100,25100,48
|
|
20250206,111900,1464415900,25100,25100,25100,25100,26
|
|
20250206,111800,1463763300,25050,25050,25050,25050,230
|
|
20250206,111700,1458001800,25050,25050,25100,25000,315
|
|
20250206,111600,1450111500,25100,25100,25100,25100,55
|
|
20250206,111500,1448731000,25100,25100,25100,25050,148
|
|
20250206,111400,1445022400,25100,25200,25200,25100,841
|
|
20250206,111300,1423858850,25200,25200,25200,25150,298
|
|
20250206,111200,1416349650,25200,25200,25200,25150,603
|
|
20250206,111100,1401154450,25150,25150,25200,25150,450
|
|
20250206,111000,1389830050,25150,25150,25200,25150,318
|
|
20250206,110900,1381818900,25200,25200,25200,25200,1542
|
|
20250206,110800,1342960500,25150,25100,25200,25100,7065
|
|
20250206,110700,1164979800,25100,25100,25100,25100,336
|
|
20250206,110600,1156546200,25100,25050,25200,25050,1532
|
|
20250206,110500,1118049800,25050,25050,25050,25050,279
|
|
20250206,110400,1111060850,25050,25050,25100,25050,65
|
|
20250206,110300,1109432450,25000,25050,25050,24850,518
|
|
20250206,110200,1096501100,25000,25100,25150,25000,334
|
|
20250206,110100,1088122200,25150,25150,25200,25100,240
|
|
20250206,110000,1082086200,25200,25000,25200,25000,1639
|
|
20250206,105900,1040924600,25000,25050,25050,25000,12
|
|
20250206,105800,1040624200,25050,25000,25050,24900,1821
|
|
20250206,105700,995047850,24950,25000,25000,24950,141
|
|
20250206,105600,991528500,24950,24900,24950,24900,3981
|
|
20250206,105500,892246750,24900,24900,24900,24850,881
|
|
20250206,105400,870310400,24900,24900,24900,24900,306
|
|
20250206,105300,862691000,24900,24950,24950,24900,512
|
|
20250206,105200,849940550,24950,24900,24950,24900,697
|
|
20250206,105100,832585050,24900,24900,24900,24900,103
|
|
20250206,105000,830020350,24900,24800,24900,24800,399
|
|
20250206,104900,820102400,24800,24800,24800,24800,387
|
|
20250206,104800,810504800,24700,24750,24750,24650,66
|
|
20250206,104700,808874100,24800,24750,24800,24750,198
|
|
20250206,104600,803967900,24750,24700,24750,24700,1020
|
|
20250206,104500,778772750,24650,24700,24700,24550,101
|
|
20250206,104400,776287900,24700,24700,24700,24650,107
|
|
20250206,104300,773649200,24700,24650,24700,24650,62
|
|
20250206,104200,772120300,24450,24550,24700,24450,111
|
|
20250206,104100,769399550,24650,24650,24700,24650,44
|
|
20250206,104000,768314800,24650,24600,24650,24600,480
|
|
20250206,103900,756499300,24600,24450,24600,24400,176
|
|
20250206,103800,752179400,24600,24500,24600,24500,35
|
|
20250206,103700,751321200,24550,24550,24550,24450,1035
|
|
20250206,103600,726002000,24550,24450,24600,24450,106
|
|
20250206,103500,723409400,24600,24600,24600,24500,218
|
|
20250206,103400,718053500,24500,24600,24600,24500,650
|
|
20250206,103300,702125550,24550,24500,24550,24500,100
|
|
20250206,103200,699675350,24600,24600,24600,24500,104
|
|
20250206,103100,697125250,24600,24650,24650,24600,13
|
|
20250206,103000,696805300,24650,24550,24650,24550,212
|
|
20250206,102900,691594300,24650,24650,24650,24600,52
|
|
20250206,102800,690313000,24600,24650,24650,24600,24
|
|
20250206,102700,689722450,24650,24550,24650,24500,124
|
|
20250206,102600,686680200,24550,24600,24650,24550,844
|
|
20250206,102500,665917800,24550,24550,24550,24550,127
|
|
20250206,102400,662799950,24450,24500,24550,24450,151
|
|
20250206,102300,659099400,24550,24550,24550,24500,51
|
|
20250206,102200,657848350,24600,24550,24600,24550,22
|
|
20250206,102100,657307600,24500,24550,24550,24500,499
|
|
20250206,102000,645080800,24600,24600,24600,24600,28
|
|
20250206,101900,644392000,24600,24600,24600,24600,4
|
|
20250206,101800,644293600,24600,24550,24600,24500,153
|
|
20250206,101700,640535950,24600,24600,24600,24550,35
|
|
20250206,101600,639675250,24600,24600,24600,24600,27
|
|
20250206,101500,639011050,24500,24600,24600,24500,124
|
|
20250206,101400,635966050,24600,24600,24600,24600,65
|
|
20250206,101300,634367050,24600,24600,24600,24600,4
|
|
20250206,101200,634268650,24600,24550,24600,24450,107
|
|
20250206,101100,631648850,24600,24600,24600,24600,55
|
|
20250206,101000,630295850,24600,24500,24600,24500,121
|
|
20250206,100900,627320400,24600,24450,24600,24450,111
|
|
20250206,100800,624604250,24500,24600,24600,24500,103
|
|
20250206,100700,622080450,24500,24600,24600,24500,140
|
|
20250206,100600,618639900,24600,24550,24600,24550,123
|
|
20250206,100500,615619200,24600,24550,24600,24550,65
|
|
20250206,100400,614020350,24500,24400,24500,24400,969
|
|
20250206,100300,590280650,24500,24450,24500,24350,134
|
|
20250206,100200,587005350,24450,24500,24500,24450,5
|
|
20250206,100100,586882900,24500,24400,24500,24350,1773
|
|
20250206,100000,543480850,24400,24350,24400,24350,130
|
|
20250206,095900,540314000,24400,24500,24500,24300,335
|
|
20250206,095800,532167450,24450,24450,24450,24450,1
|
|
20250206,095700,532143000,24400,24400,24500,24300,1113
|
|
20250206,095600,505063250,24450,24450,24550,24350,1113
|
|
20250206,095500,477931850,24400,24600,24600,24400,183
|
|
20250206,095400,473464750,24350,24450,24600,24350,377
|
|
20250206,095300,464268200,24450,24600,24600,24450,59
|
|
20250206,095200,462820700,24450,24500,24600,24450,335
|
|
20250206,095100,454617850,24600,24650,24650,24400,103
|
|
20250206,095000,452090650,24650,24600,24650,24550,36
|
|
20250206,094900,451205050,24550,24550,24600,24550,20
|
|
20250206,094800,450713900,24500,24400,24500,24400,58
|
|
20250206,094700,449298000,24450,24450,24450,24450,343
|
|
20250206,094600,440911650,24450,24400,24450,24350,1005
|
|
20250206,094500,416392400,24400,24500,24500,24400,86
|
|
20250206,094400,414291400,24450,24550,24650,24450,243
|
|
20250206,094300,408345100,24550,24450,24550,24450,31
|
|
20250206,094200,407586750,24500,24550,24600,24500,207
|
|
20250206,094100,402514400,24650,24600,24650,24550,68
|
|
20250206,094000,400843800,24600,24550,24600,24550,291
|
|
20250206,093900,393699250,24600,24550,24600,24500,58
|
|
20250206,093800,392277650,24550,24600,24600,24550,105
|
|
20250206,093700,389698800,24600,24550,24600,24550,131
|
|
20250206,093600,386481000,24550,24400,24550,24400,107
|
|
20250206,093500,383868150,24450,24450,24450,24450,270
|
|
20250206,093400,377266650,24450,24450,24450,24450,400
|
|
20250206,093300,367486650,24450,24450,24450,24400,115
|
|
20250206,093200,364677500,24450,24450,24450,24450,36
|
|
20250206,093100,363797300,24450,24400,24450,24400,95
|
|
20250206,093000,361476650,24450,24300,24450,24300,184
|
|
20250206,092900,356987850,24350,24350,24350,24350,450
|
|
20250206,092800,346030350,24350,24300,24450,24300,33
|
|
20250206,092700,345226250,24400,24300,24400,24300,284
|
|
20250206,092600,338324650,24450,24400,24450,24300,157
|
|
20250206,092500,334501400,24350,24450,24450,24350,575
|
|
20250206,092400,320496650,24450,24350,24450,24350,72
|
|
20250206,092300,318741450,24450,24400,24450,24400,348
|
|
20250206,092200,310234100,24450,24300,24450,24300,43
|
|
20250206,092100,309188550,24300,24300,24500,24250,275
|
|
20250206,092000,302507400,24350,24300,24350,24300,379
|
|
20250206,091900,293290250,24200,24250,24300,24200,93
|
|
20250206,091800,291038850,24250,24250,24300,24200,118
|
|
20250206,091700,288182450,24300,24300,24300,24250,14
|
|
20250206,091600,287842750,24300,24250,24300,24250,94
|
|
20250206,091500,285559350,24250,24200,24300,24100,1548
|
|
20250206,091400,248107600,24200,24250,24250,24200,164
|
|
20250206,091300,244138600,24250,24250,24250,24200,93
|
|
20250206,091200,241884350,24250,24200,24250,24200,68
|
|
20250206,091100,240237950,24250,24200,24250,24100,2247
|
|
20250206,091000,186025500,24250,24200,24250,24200,515
|
|
20250206,090900,173540150,24250,24400,24400,24250,1237
|
|
20250206,090800,143454850,24450,24500,24500,24450,437
|
|
20250206,090700,132756550,24450,24350,24450,24350,172
|
|
20250206,090600,128565150,24350,24300,24350,24300,475
|
|
20250206,090500,117022600,24300,24300,24350,24300,619
|
|
20250206,090400,101965700,24300,24400,24400,24300,1976
|
|
20250206,090300,53831550,24400,24400,24450,24400,95
|
|
20250206,090200,51511300,24450,24600,24600,24350,1370
|
|
20250206,090100,18027900,24450,24700,24700,24450,684
|
|
20250206,090000,1237550,24750,24750,24750,24750,49
|