584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,184100,8973037800,31850,31850,31850,31850,6876
|
|
20250221,184000,8973037800,31850,31850,31850,31850,0
|
|
20250221,183900,8973037800,31850,31850,31850,31850,0
|
|
20250221,183800,8973037800,31850,31850,31850,31850,0
|
|
20250221,183700,8973037800,31850,31850,31850,31850,0
|
|
20250221,183600,8973037800,31850,31850,31850,31850,0
|
|
20250221,183500,8973037800,31850,31850,31850,31850,0
|
|
20250221,183400,8973037800,31850,31850,31850,31850,0
|
|
20250221,183300,8973037800,31850,31850,31850,31850,0
|
|
20250221,183200,8973037800,31850,31850,31850,31850,0
|
|
20250221,183100,8973037800,31850,31850,31850,31850,0
|
|
20250221,183000,8973037800,31850,31850,31850,31850,0
|
|
20250221,182900,8973037800,31850,31850,31850,31850,0
|
|
20250221,182800,8973037800,31850,31850,31850,31850,0
|
|
20250221,182700,8973037800,31850,31850,31850,31850,0
|
|
20250221,182600,8973037800,31850,31850,31850,31850,0
|
|
20250221,182500,8973037800,31850,31850,31850,31850,0
|
|
20250221,182400,8973037800,31850,31850,31850,31850,0
|
|
20250221,182300,8973037800,31850,31850,31850,31850,0
|
|
20250221,182200,8973037800,31850,31850,31850,31850,0
|
|
20250221,182100,8973037800,31850,31850,31850,31850,0
|
|
20250221,182000,8973037800,31850,31850,31850,31850,0
|
|
20250221,181900,8973037800,31850,31850,31850,31850,0
|
|
20250221,181800,8973037800,31850,31850,31850,31850,0
|
|
20250221,181700,8973037800,31850,31850,31850,31850,0
|
|
20250221,181600,8973037800,31850,31850,31850,31850,0
|
|
20250221,181500,8973037800,31850,31850,31850,31850,0
|
|
20250221,181400,8973037800,31850,31850,31850,31850,0
|
|
20250221,181300,8973037800,31850,31850,31850,31850,0
|
|
20250221,181200,8973037800,31850,31850,31850,31850,0
|
|
20250221,181100,8973037800,31850,31850,31850,31850,6876
|
|
20250221,181000,8973037800,31850,31850,31850,31850,0
|
|
20250221,180900,8973037800,31850,31850,31850,31850,0
|
|
20250221,180800,8973037800,31850,31850,31850,31850,0
|
|
20250221,180700,8973037800,31850,31850,31850,31850,0
|
|
20250221,180600,8973037800,31850,31850,31850,31850,0
|
|
20250221,180500,8973037800,31850,31850,31850,31850,0
|
|
20250221,180400,8973037800,31850,31850,31850,31850,0
|
|
20250221,180300,8973037800,31850,31850,31850,31850,0
|
|
20250221,180200,8973037800,31850,31850,31850,31850,0
|
|
20250221,180100,8973037800,31850,31850,31850,31850,0
|
|
20250221,180000,8973037800,31850,31850,31850,31850,0
|
|
20250221,175900,8973037800,31850,31850,31850,31850,0
|
|
20250221,175800,8973037800,31850,31850,31850,31850,0
|
|
20250221,175700,8973037800,31850,31850,31850,31850,0
|
|
20250221,175600,8973037800,31850,31850,31850,31850,0
|
|
20250221,175500,8973037800,31850,31850,31850,31850,0
|
|
20250221,175400,8973037800,31850,31850,31850,31850,0
|
|
20250221,175300,8973037800,31850,31850,31850,31850,0
|
|
20250221,175200,8973037800,31850,31850,31850,31850,0
|
|
20250221,175100,8973037800,31850,31850,31850,31850,0
|
|
20250221,175000,8973037800,31850,31850,31850,31850,0
|
|
20250221,174900,8973037800,31850,31850,31850,31850,0
|
|
20250221,174800,8973037800,31850,31850,31850,31850,0
|
|
20250221,174700,8973037800,31850,31850,31850,31850,0
|
|
20250221,174600,8973037800,31850,31850,31850,31850,0
|
|
20250221,174500,8973037800,31850,31850,31850,31850,0
|
|
20250221,174400,8973037800,31850,31850,31850,31850,0
|
|
20250221,174300,8973037800,31850,31850,31850,31850,0
|
|
20250221,174200,8973037800,31850,31850,31850,31850,0
|
|
20250221,174100,8973037800,31850,31850,31850,31850,6876
|
|
20250221,174000,8973037800,31850,31850,31850,31850,0
|
|
20250221,173900,8973037800,31850,31850,31850,31850,0
|
|
20250221,173800,8973037800,31850,31850,31850,31850,0
|
|
20250221,173700,8973037800,31850,31850,31850,31850,0
|
|
20250221,173600,8973037800,31850,31850,31850,31850,0
|
|
20250221,173500,8973037800,31850,31850,31850,31850,0
|
|
20250221,173400,8973037800,31850,31850,31850,31850,0
|
|
20250221,173300,8973037800,31850,31850,31850,31850,0
|
|
20250221,173200,8973037800,31850,31850,31850,31850,0
|
|
20250221,173100,8973037800,31850,31850,31850,31850,0
|
|
20250221,173000,8973037800,31850,31850,31850,31850,0
|
|
20250221,172900,8973037800,31850,31850,31850,31850,0
|
|
20250221,172800,8973037800,31850,31850,31850,31850,0
|
|
20250221,172700,8973037800,31850,31850,31850,31850,0
|
|
20250221,172600,8973037800,31850,31850,31850,31850,0
|
|
20250221,172500,8973037800,31850,31850,31850,31850,0
|
|
20250221,172400,8973037800,31850,31850,31850,31850,0
|
|
20250221,172300,8973037800,31850,31850,31850,31850,0
|
|
20250221,172200,8973037800,31850,31850,31850,31850,0
|
|
20250221,172100,8973037800,31850,31850,31850,31850,0
|
|
20250221,172000,8973037800,31850,31850,31850,31850,0
|
|
20250221,171900,8973037800,31850,31850,31850,31850,0
|
|
20250221,171800,8973037800,31850,31850,31850,31850,0
|
|
20250221,171700,8973037800,31850,31850,31850,31850,0
|
|
20250221,171600,8973037800,31850,31850,31850,31850,0
|
|
20250221,171500,8973037800,31850,31850,31850,31850,0
|
|
20250221,171400,8973037800,31850,31850,31850,31850,0
|
|
20250221,171300,8973037800,31850,31850,31850,31850,0
|
|
20250221,171200,8973037800,31850,31850,31850,31850,0
|
|
20250221,171100,8973037800,31850,31850,31850,31850,6876
|
|
20250221,171000,8973037800,31850,31850,31850,31850,0
|
|
20250221,170900,8973037800,31850,31850,31850,31850,0
|
|
20250221,170800,8973037800,31850,31850,31850,31850,0
|
|
20250221,170700,8973037800,31850,31850,31850,31850,0
|
|
20250221,170600,8973037800,31850,31850,31850,31850,0
|
|
20250221,170500,8973037800,31850,31850,31850,31850,0
|
|
20250221,170400,8973037800,31850,31850,31850,31850,0
|
|
20250221,170300,8973037800,31850,31850,31850,31850,0
|
|
20250221,170200,8973037800,31850,31850,31850,31850,0
|
|
20250221,170100,8973037800,31850,31850,31850,31850,0
|
|
20250221,170000,8973037800,31850,31850,31850,31850,0
|
|
20250221,165900,8973037800,31850,31850,31850,31850,0
|
|
20250221,165800,8973037800,31850,31850,31850,31850,0
|
|
20250221,165700,8973037800,31850,31850,31850,31850,0
|
|
20250221,165600,8973037800,31850,31850,31850,31850,0
|
|
20250221,165500,8973037800,31850,31850,31850,31850,0
|
|
20250221,165400,8973037800,31850,31850,31850,31850,0
|
|
20250221,165300,8973037800,31850,31850,31850,31850,0
|
|
20250221,165200,8973037800,31850,31850,31850,31850,0
|
|
20250221,165100,8973037800,31850,31850,31850,31850,0
|
|
20250221,165000,8973037800,31850,31850,31850,31850,0
|
|
20250221,164900,8973037800,31850,31850,31850,31850,0
|
|
20250221,164800,8973037800,31850,31850,31850,31850,0
|
|
20250221,164700,8973037800,31850,31850,31850,31850,0
|
|
20250221,164600,8973037800,31850,31850,31850,31850,0
|
|
20250221,164500,8973037800,31850,31850,31850,31850,0
|
|
20250221,164400,8973037800,31850,31850,31850,31850,0
|
|
20250221,164300,8973037800,31850,31850,31850,31850,0
|
|
20250221,164200,8973037800,31850,31850,31850,31850,0
|
|
20250221,164100,8973037800,31850,31850,31850,31850,6876
|
|
20250221,164000,8973037800,31850,31850,31850,31850,0
|
|
20250221,163900,8973037800,31850,31850,31850,31850,0
|
|
20250221,163800,8973037800,31850,31850,31850,31850,0
|
|
20250221,163700,8973037800,31850,31850,31850,31850,0
|
|
20250221,163600,8973037800,31850,31850,31850,31850,0
|
|
20250221,163500,8973037800,31850,31850,31850,31850,0
|
|
20250221,163400,8973037800,31850,31850,31850,31850,0
|
|
20250221,163300,8973037800,31850,31850,31850,31850,0
|
|
20250221,163200,8973037800,31850,31850,31850,31850,0
|
|
20250221,163100,8973037800,31850,31850,31850,31850,0
|
|
20250221,163000,8973037800,31850,31850,31850,31850,0
|
|
20250221,162900,8973037800,31850,31850,31850,31850,0
|
|
20250221,162800,8973037800,31850,31850,31850,31850,0
|
|
20250221,162700,8973037800,31850,31850,31850,31850,0
|
|
20250221,162600,8973037800,31850,31850,31850,31850,0
|
|
20250221,162500,8973037800,31850,31850,31850,31850,0
|
|
20250221,162400,8973037800,31850,31850,31850,31850,0
|
|
20250221,162300,8973037800,31850,31850,31850,31850,0
|
|
20250221,162200,8973037800,31850,31850,31850,31850,0
|
|
20250221,162100,8973037800,31850,31850,31850,31850,0
|
|
20250221,162000,8973037800,31850,31850,31850,31850,0
|
|
20250221,161900,8973037800,31850,31850,31850,31850,0
|
|
20250221,161800,8973037800,31850,31850,31850,31850,0
|
|
20250221,161700,8973037800,31850,31850,31850,31850,0
|
|
20250221,161600,8973037800,31850,31850,31850,31850,0
|
|
20250221,161500,8973037800,31850,31850,31850,31850,0
|
|
20250221,161400,8973037800,31850,31850,31850,31850,0
|
|
20250221,161300,8973037800,31850,31850,31850,31850,0
|
|
20250221,161200,8973037800,31850,31850,31850,31850,0
|
|
20250221,161100,8973037800,31850,31850,31850,31850,6876
|
|
20250221,161000,8973037800,31850,31850,31850,31850,0
|
|
20250221,160900,8973037800,31850,31850,31850,31850,0
|
|
20250221,160800,8973037800,31850,31850,31850,31850,0
|
|
20250221,160700,8973037800,31850,31850,31850,31850,0
|
|
20250221,160600,8973037800,31850,31850,31850,31850,0
|
|
20250221,160500,8973037800,31850,31850,31850,31850,0
|
|
20250221,160400,8973037800,31850,31850,31850,31850,0
|
|
20250221,160300,8973037800,31850,31850,31850,31850,0
|
|
20250221,160200,8973037800,31850,31850,31850,31850,0
|
|
20250221,160100,8973037800,31850,31850,31850,31850,0
|
|
20250221,160000,8973037800,31850,31850,31850,31850,0
|
|
20250221,155900,8973037800,31850,31850,31850,31850,0
|
|
20250221,155800,8973037800,31850,31850,31850,31850,0
|
|
20250221,155700,8973037800,31850,31850,31850,31850,0
|
|
20250221,155600,8973037800,31850,31850,31850,31850,0
|
|
20250221,155500,8973037800,31850,31850,31850,31850,0
|
|
20250221,155400,8973037800,31850,31850,31850,31850,0
|
|
20250221,155300,8973037800,31850,31850,31850,31850,0
|
|
20250221,155200,8973037800,31850,31850,31850,31850,0
|
|
20250221,155100,8973037800,31850,31850,31850,31850,0
|
|
20250221,155000,8973037800,31850,31850,31850,31850,0
|
|
20250221,154900,8973037800,31850,31850,31850,31850,0
|
|
20250221,154800,8973037800,31850,31850,31850,31850,0
|
|
20250221,154700,8973037800,31850,31850,31850,31850,0
|
|
20250221,154600,8973037800,31850,31850,31850,31850,0
|
|
20250221,154500,8973037800,31850,31850,31850,31850,0
|
|
20250221,154400,8973037800,31850,31850,31850,31850,0
|
|
20250221,154300,8973037800,31850,31850,31850,31850,0
|
|
20250221,154200,8973037800,31850,31850,31850,31850,0
|
|
20250221,154100,8973037800,31850,31850,31850,31850,6876
|
|
20250221,154000,8973037800,31850,31850,31850,31850,0
|
|
20250221,153900,8973037800,31850,31850,31850,31850,0
|
|
20250221,153800,8973037800,31850,31850,31850,31850,0
|
|
20250221,153700,8973037800,31850,31850,31850,31850,0
|
|
20250221,153600,8973037800,31850,31850,31850,31850,0
|
|
20250221,153500,8973037800,31850,31850,31850,31850,0
|
|
20250221,153400,8973037800,31850,31850,31850,31850,0
|
|
20250221,153300,8973037800,31850,31850,31850,31850,0
|
|
20250221,153200,8973037800,31850,31850,31850,31850,0
|
|
20250221,153100,8973037800,31850,31850,31850,31850,0
|
|
20250221,153000,8973037800,31850,31850,31850,31850,6876
|
|
20250221,152900,8754037200,31450,31450,31450,31450,0
|
|
20250221,152800,8754037200,31450,31450,31450,31450,0
|
|
20250221,152700,8754037200,31450,31450,31450,31450,0
|
|
20250221,152600,8754037200,31450,31450,31450,31450,0
|
|
20250221,152500,8754037200,31450,31450,31450,31450,0
|
|
20250221,152400,8754037200,31450,31450,31450,31450,0
|
|
20250221,152300,8754037200,31450,31450,31450,31450,0
|
|
20250221,152200,8754037200,31450,31450,31450,31450,0
|
|
20250221,152100,8754037200,31450,31450,31450,31450,0
|
|
20250221,152000,8754037200,31450,31450,31450,31450,0
|
|
20250221,151900,8754037200,31450,31250,31450,31250,1035
|
|
20250221,151800,8721530900,31250,31250,31400,31250,160
|
|
20250221,151700,8716525600,31450,31300,31450,31250,286
|
|
20250221,151600,8707563900,31250,31300,31450,31250,1114
|
|
20250221,151500,8672630250,31350,31500,31500,31350,405
|
|
20250221,151400,8659923650,31350,31300,31500,31300,1071
|
|
20250221,151300,8626346200,31300,31300,31300,31300,207
|
|
20250221,151200,8619867100,31300,31450,31500,31300,949
|
|
20250221,151100,8590087450,31400,31500,31500,31400,468
|
|
20250221,151000,8575382650,31550,31400,31700,31350,1271
|
|
20250221,150900,8535323950,31400,31450,31450,31400,356
|
|
20250221,150800,8524142100,31450,31500,31500,31450,212
|
|
20250221,150700,8517473100,31500,31600,31600,31500,168
|
|
20250221,150600,8512179500,31600,31500,31600,31500,173
|
|
20250221,150500,8506726550,31500,31550,31550,31500,317
|
|
20250221,150400,8496739250,31550,31500,31650,31500,970
|
|
20250221,150300,8466100800,31500,31600,31700,31500,289
|
|
20250221,150200,8456994550,31600,31450,31700,31450,1309
|
|
20250221,150100,8415647800,31550,31500,31550,31400,1767
|
|
20250221,150000,8359997650,31350,31350,31500,31350,878
|
|
20250221,145900,8332424500,31350,31450,31450,31300,2180
|
|
20250221,145800,8263978000,31450,31450,31450,31450,260
|
|
20250221,145700,8255801000,31450,31500,31500,31450,273
|
|
20250221,145600,8247214100,31450,31500,31500,31450,101
|
|
20250221,145500,8244035200,31500,31500,31550,31500,520
|
|
20250221,145400,8227636050,31500,31750,31750,31500,229
|
|
20250221,145300,8220403800,31600,31550,31800,31550,275
|
|
20250221,145200,8211705750,31500,31900,31900,31500,1724
|
|
20250221,145100,8156977450,31900,31900,31900,31850,2060
|
|
20250221,145000,8091265150,31750,31750,31750,31750,0
|
|
20250221,144900,8091265150,31750,31800,31850,31750,4072
|
|
20250221,144800,7961593250,31800,31700,31800,31700,751
|
|
20250221,144700,7937728050,31800,31700,31800,31650,2874
|
|
20250221,144600,7846408300,31750,31650,31750,31600,6123
|
|
20250221,144500,7652476750,31650,31550,31650,31550,691
|
|
20250221,144400,7630643350,31550,31600,31600,31550,37
|
|
20250221,144300,7629475400,31600,31600,31600,31500,86
|
|
20250221,144200,7626758750,31500,31350,31550,31350,8749
|
|
20250221,144100,7351447400,31350,31400,31400,31350,314
|
|
20250221,144000,7341587900,31350,31400,31450,31350,179
|
|
20250221,143900,7335967700,31450,31350,31450,31350,641
|
|
20250221,143800,7315837750,31350,31400,31400,31350,185
|
|
20250221,143700,7310029550,31350,31400,31400,31350,436
|
|
20250221,143600,7296354900,31400,31400,31400,31400,120
|
|
20250221,143500,7292586900,31400,31400,31500,31400,1177
|
|
20250221,143400,7255537300,31400,31350,31400,31350,367
|
|
20250221,143300,7244029850,31350,31400,31400,31350,257
|
|
20250221,143200,7235965850,31400,31400,31400,31400,185
|
|
20250221,143100,7230156850,31400,31400,31400,31350,83
|
|
20250221,143000,7227550750,31400,31400,31400,31400,1035
|
|
20250221,142900,7195051750,31400,31400,31450,31400,346
|
|
20250221,142800,7184184700,31450,31450,31450,31450,590
|
|
20250221,142700,7165629200,31500,31500,31500,31450,185
|
|
20250221,142600,7159803400,31400,31450,31500,31400,562
|
|
20250221,142500,7142113800,31450,31450,31500,31450,253
|
|
20250221,142400,7134156150,31450,31500,31500,31450,174
|
|
20250221,142300,7128681950,31500,31450,31500,31350,4042
|
|
20250221,142200,7001455900,31450,31500,31500,31450,68
|
|
20250221,142100,6999315250,31500,31450,31500,31350,1960
|
|
20250221,142000,6937627700,31450,31200,31450,31200,4854
|
|
20250221,141900,6785404150,31300,31200,31300,31200,2430
|
|
20250221,141800,6709491550,31150,31150,31200,31150,165
|
|
20250221,141700,6704346300,31200,31100,31200,31100,160
|
|
20250221,141600,6699358950,31100,31100,31150,31100,176
|
|
20250221,141500,6693879700,31100,31000,31100,31000,161
|
|
20250221,141400,6688875350,31000,31050,31100,31000,786
|
|
20250221,141300,6664498750,31100,31050,31100,31050,884
|
|
20250221,141200,6637010900,31100,31150,31150,31100,279
|
|
20250221,141100,6628329250,31300,31150,31300,31150,137
|
|
20250221,141000,6624054050,31150,31150,31250,31150,52
|
|
20250221,140900,6622431250,31300,31100,31300,31100,1149
|
|
20250221,140800,6586498650,31100,31100,31300,31100,1015
|
|
20250221,140700,6554812400,31100,31150,31150,31100,93
|
|
20250221,140600,6551918600,31150,31150,31150,31100,131
|
|
20250221,140500,6547838300,31150,31150,31200,31150,27
|
|
20250221,140400,6546997050,31150,31150,31200,31150,145
|
|
20250221,140300,6542474800,31150,31150,31150,31150,33
|
|
20250221,140200,6541446850,31150,31150,31250,31100,853
|
|
20250221,140100,6514846300,31150,31150,31200,31150,275
|
|
20250221,140000,6506278300,31150,31150,31150,31100,26
|
|
20250221,135900,6505469450,31200,31100,31200,31100,125
|
|
20250221,135800,6501573650,31100,31100,31200,31100,136
|
|
20250221,135700,6497334150,31150,31150,31150,31150,71
|
|
20250221,135600,6495122500,31150,31150,31150,31150,23
|
|
20250221,135500,6494406050,31200,31150,31200,31150,55
|
|
20250221,135400,6492692050,31150,31150,31150,31100,158
|
|
20250221,135300,6487770850,31150,31150,31200,31150,27
|
|
20250221,135200,6486929550,31150,31150,31150,31150,192
|
|
20250221,135100,6480948750,31150,31150,31150,31150,25
|
|
20250221,135000,6480170000,31150,31200,31300,31150,235
|
|
20250221,134900,6472835450,31200,31200,31250,31200,43
|
|
20250221,134800,6471492650,31200,31250,31300,31200,337
|
|
20250221,134700,6460962750,31250,31250,31300,31250,60
|
|
20250221,134600,6459085600,31250,31250,31300,31250,36
|
|
20250221,134500,6457960300,31250,31300,31300,31250,282
|
|
20250221,134400,6449133800,31300,31300,31350,31300,252
|
|
20250221,134300,6441244450,31300,31250,31300,31250,89
|
|
20250221,134200,6438459400,31350,31300,31350,31250,154
|
|
20250221,134100,6433639000,31250,31250,31350,31200,1364
|
|
20250221,134000,6390935950,31250,31200,31250,31200,166
|
|
20250221,133900,6385749350,31150,31150,31150,31100,291
|
|
20250221,133800,6376685250,31100,31150,31150,31000,97
|
|
20250221,133700,6373668150,31000,31000,31150,31000,50
|
|
20250221,133600,6372113650,31000,31000,31000,31000,11
|
|
20250221,133500,6371772650,31000,31000,31150,31000,41
|
|
20250221,133400,6370498950,31150,31000,31150,31000,42
|
|
20250221,133300,6369192200,31000,31000,31000,31000,67
|
|
20250221,133200,6367115200,31000,31150,31150,31000,406
|
|
20250221,133100,6354513500,31100,31200,31200,31100,174
|
|
20250221,133000,6349099950,31150,31200,31200,31150,70
|
|
20250221,132900,6346916450,31200,31250,31300,31150,1118
|
|
20250221,132800,6311988450,31200,31150,31300,31150,336
|
|
20250221,132700,6301503550,31100,31100,31150,31100,42
|
|
20250221,132600,6300195850,31100,31050,31100,31050,47
|
|
20250221,132500,6298734700,31050,31000,31100,31000,20
|
|
20250221,132400,6298114300,31000,31000,31100,31000,37
|
|
20250221,132300,6296967200,31150,31000,31150,30950,1038
|
|
20250221,132200,6264815500,31000,31000,31050,31000,294
|
|
20250221,132100,6255701450,31000,31200,31200,31000,1113
|
|
20250221,132000,6221089150,31200,31200,31200,31150,60
|
|
20250221,131900,6219219200,31150,31200,31200,31150,136
|
|
20250221,131800,6214978950,31200,31200,31300,31050,301
|
|
20250221,131700,6205567100,31050,31200,31200,31050,688
|
|
20250221,131600,6184180550,31200,31150,31250,31150,116
|
|
20250221,131500,6180565800,31150,31200,31200,31150,197
|
|
20250221,131400,6174429200,31200,31400,31400,31150,1441
|
|
20250221,131300,6129337000,31450,31450,31450,31400,255
|
|
20250221,131200,6121317300,31350,31350,31350,31350,8
|
|
20250221,131100,6121066500,31350,31350,31450,31350,118
|
|
20250221,131000,6117357300,31450,31450,31450,31350,587
|
|
20250221,130900,6098919150,31500,31500,31500,31450,146
|
|
20250221,130800,6094324850,31350,31350,31450,31350,2009
|
|
20250221,130700,6031197850,31350,31350,31400,31300,140
|
|
20250221,130600,6026810650,31300,31300,31300,31250,193
|
|
20250221,130500,6020770450,31300,31300,31400,31300,25
|
|
20250221,130400,6019987250,31300,31300,31400,31300,458
|
|
20250221,130300,6005651350,31300,31350,31400,31300,24
|
|
20250221,130200,6004899050,31400,31450,31500,31400,1382
|
|
20250221,130100,5961406250,31450,31450,31500,31450,282
|
|
20250221,130000,5952537150,31450,31400,31450,31400,388
|
|
20250221,125900,5940337950,31400,31400,31500,31400,641
|
|
20250221,125800,5920183100,31500,31350,31500,31300,3480
|
|
20250221,125700,5810816200,31350,31350,31350,31300,309
|
|
20250221,125600,5801134050,31400,31200,31400,31200,4213
|
|
20250221,125500,5669087000,31250,31200,31250,31200,229
|
|
20250221,125400,5661940800,31200,31250,31250,31200,665
|
|
20250221,125300,5641163700,31300,31300,31300,31250,651
|
|
20250221,125200,5620793600,31300,31300,31300,31200,291
|
|
20250221,125100,5611707300,31200,31150,31350,31100,5125
|
|
20250221,125000,5451689650,31150,31150,31250,31150,3694
|
|
20250221,124900,5336450950,31100,31050,31100,31050,1250
|
|
20250221,124800,5297582900,31050,31050,31050,31050,1063
|
|
20250221,124700,5264576750,30950,30950,31000,30950,1077
|
|
20250221,124600,5231205050,30950,30950,30950,30950,101
|
|
20250221,124500,5228079100,30900,30950,30950,30900,74
|
|
20250221,124400,5225790700,31000,30950,31000,30950,11
|
|
20250221,124300,5225449800,31000,31000,31000,31000,74
|
|
20250221,124200,5223155800,30950,30850,31000,30850,1067
|
|
20250221,124100,5190166800,30850,30900,30900,30850,28
|
|
20250221,124000,5189302700,30900,30850,30900,30850,10
|
|
20250221,123900,5188993800,30850,30800,30850,30800,89
|
|
20250221,123800,5186249850,30800,30800,30800,30800,2
|
|
20250221,123700,5186188250,30850,30850,30850,30850,0
|
|
20250221,123600,5186188250,30850,30800,30850,30750,1394
|
|
20250221,123500,5143316650,30850,30850,30850,30750,20
|
|
20250221,123400,5142700200,30850,30800,30850,30750,11
|
|
20250221,123300,5142361550,30750,30800,30800,30700,1149
|
|
20250221,123200,5107079400,30750,30750,30750,30750,35
|
|
20250221,123100,5106003150,30800,30750,30800,30750,52
|
|
20250221,123000,5104403850,30750,30800,30800,30750,40
|
|
20250221,122900,5103173150,30800,30800,30800,30800,1
|
|
20250221,122800,5103142350,30800,30850,30850,30800,13
|
|
20250221,122700,5102741900,30800,30750,30800,30750,81
|
|
20250221,122600,5100247150,30750,30750,30800,30750,19
|
|
20250221,122500,5099662750,30800,30800,30800,30800,3
|
|
20250221,122400,5099570350,30750,30800,30850,30700,208
|
|
20250221,122300,5093176350,30850,30800,30850,30800,50
|
|
20250221,122200,5091634750,30900,30850,30900,30800,410
|
|
20250221,122100,5078986350,30900,30850,30900,30850,2
|
|
20250221,122000,5078924600,30950,30950,30950,30950,0
|
|
20250221,121900,5078924600,30950,30950,30950,30950,2
|
|
20250221,121800,5078862700,30850,30850,30950,30850,5
|
|
20250221,121700,5078708300,30850,30950,30950,30850,596
|
|
20250221,121600,5060316450,30950,30900,30950,30850,44
|
|
20250221,121500,5058957950,30900,30950,31000,30900,45
|
|
20250221,121400,5057566800,30900,30950,31000,30900,23
|
|
20250221,121300,5056854900,30950,30950,30950,30950,9
|
|
20250221,121200,5056576350,31000,31000,31000,30950,159
|
|
20250221,121100,5051651500,30950,31000,31000,30950,369
|
|
20250221,121000,5040214250,31050,30950,31050,30950,372
|
|
20250221,120900,5028681650,30950,31000,31000,30850,582
|
|
20250221,120800,5010662050,30950,31000,31000,30950,172
|
|
20250221,120700,5005336400,31000,30950,31000,30950,3328
|
|
20250221,120600,4902219300,30900,30750,30900,30750,333
|
|
20250221,120500,4891940800,30800,30750,30800,30750,456
|
|
20250221,120400,4877912700,30650,30800,30800,30650,519
|
|
20250221,120300,4861974800,30800,30800,30800,30800,10
|
|
20250221,120200,4861666800,30800,30750,30800,30750,108
|
|
20250221,120100,4858345750,30750,30750,30750,30750,22
|
|
20250221,120000,4857669250,30750,30800,30800,30750,212
|
|
20250221,115900,4851139700,30800,30850,30850,30800,133
|
|
20250221,115800,4847041650,30850,30850,30850,30850,66
|
|
20250221,115700,4845005550,30850,30850,30850,30850,300
|
|
20250221,115600,4835750550,30850,30850,30850,30850,1
|
|
20250221,115500,4835719700,30850,30850,30850,30750,57
|
|
20250221,115400,4833966350,30850,30800,30850,30750,210
|
|
20250221,115300,4827498400,30850,30850,30900,30850,122
|
|
20250221,115200,4823734650,30850,30900,30900,30850,2
|
|
20250221,115100,4823672900,30850,30850,30900,30850,14
|
|
20250221,115000,4823240950,30850,30900,30900,30850,101
|
|
20250221,114900,4820125000,30900,30900,30900,30900,0
|
|
20250221,114800,4820125000,30900,30900,30900,30900,8
|
|
20250221,114700,4819877800,30900,30800,30900,30800,108
|
|
20250221,114600,4816540900,30850,30850,30850,30800,31
|
|
20250221,114500,4815584600,30900,30900,30900,30900,30
|
|
20250221,114400,4814657600,30900,30850,30900,30850,9
|
|
20250221,114300,4814379750,30850,30850,30850,30850,10
|
|
20250221,114200,4814071250,30800,30800,30800,30800,4
|
|
20250221,114100,4813948050,30850,30850,30850,30850,2
|
|
20250221,114000,4813886350,30900,30900,30950,30900,281
|
|
20250221,113900,4805190950,30900,30900,30900,30900,37
|
|
20250221,113800,4804047650,30900,30900,30900,30750,442
|
|
20250221,113700,4790392000,30900,30850,30900,30850,342
|
|
20250221,113600,4779825750,30850,30850,30850,30850,115
|
|
20250221,113500,4776278000,30850,30700,30850,30700,1187
|
|
20250221,113400,4739818650,30750,30700,30750,30700,187
|
|
20250221,113300,4734077150,30750,30800,30800,30750,150
|
|
20250221,113200,4729464600,30750,30750,30750,30750,421
|
|
20250221,113100,4716518850,30700,30700,30700,30700,0
|
|
20250221,113000,4716518850,30700,30750,30750,30700,107
|
|
20250221,112900,4713230450,30700,30700,30700,30700,56
|
|
20250221,112800,4711511250,30700,30700,30700,30700,25
|
|
20250221,112700,4710743750,30700,30700,30700,30700,0
|
|
20250221,112600,4710743750,30700,30700,30750,30700,89
|
|
20250221,112500,4708008150,30700,30750,30800,30700,268
|
|
20250221,112400,4699754700,30750,30700,30750,30700,101
|
|
20250221,112300,4696652350,30750,30700,30750,30700,401
|
|
20250221,112200,4684321750,30750,30750,30750,30750,266
|
|
20250221,112100,4676142250,30800,30800,30800,30800,19
|
|
20250221,112000,4675557050,30800,30750,30800,30750,55
|
|
20250221,111900,4673863300,30800,30850,30850,30800,17
|
|
20250221,111800,4673338900,30800,30800,30850,30750,47
|
|
20250221,111700,4671890400,30800,30800,30800,30800,125
|
|
20250221,111600,4668040400,30750,30750,30750,30750,0
|
|
20250221,111500,4668040400,30750,30700,30750,30700,64
|
|
20250221,111400,4666073100,30700,30600,30700,30550,319
|
|
20250221,111300,4656284950,30600,30600,30600,30600,503
|
|
20250221,111200,4640893150,30650,30650,30650,30650,5
|
|
20250221,111100,4640739900,30650,30700,30700,30650,48
|
|
20250221,111000,4639267450,30700,30650,30700,30650,320
|
|
20250221,110900,4629458950,30650,30700,30700,30650,327
|
|
20250221,110800,4619420100,30750,30650,30750,30650,224
|
|
20250221,110700,4612535500,30650,30700,30750,30650,122
|
|
20250221,110600,4608790250,30650,30700,30700,30600,82
|
|
20250221,110500,4606277200,30750,30700,30750,30650,55
|
|
20250221,110400,4604590250,30750,30750,30750,30750,5
|
|
20250221,110300,4604436500,30750,30650,30750,30650,386
|
|
20250221,110200,4592582850,30650,30700,30700,30650,196
|
|
20250221,110100,4586565700,30700,30750,30750,30700,4
|
|
20250221,110000,4586442800,30750,30750,30800,30750,270
|
|
20250221,105900,4578133300,30800,30800,30800,30800,60
|
|
20250221,105800,4576285300,30800,30850,30850,30800,11
|
|
20250221,105700,4575946100,30850,30850,30850,30850,51
|
|
20250221,105600,4574372750,30850,30800,30850,30800,50
|
|
20250221,105500,4572832350,30800,30750,30800,30750,2
|
|
20250221,105400,4572770800,30950,30700,30950,30700,262
|
|
20250221,105300,4564685800,30700,30700,30700,30700,0
|
|
20250221,105200,4564685800,30700,30800,30800,30700,56
|
|
20250221,105100,4562962350,30800,30800,30800,30800,27
|
|
20250221,105000,4562130750,30800,30650,30800,30650,722
|
|
20250221,104900,4539986800,30700,30700,30700,30600,561
|
|
20250221,104800,4522792550,30750,30750,30750,30750,4
|
|
20250221,104700,4522669550,30750,30750,30750,30750,93
|
|
20250221,104600,4519809800,30800,30750,30800,30750,14
|
|
20250221,104500,4519379150,30750,30750,30750,30750,601
|
|
20250221,104400,4500898400,30750,30750,30750,30600,602
|
|
20250221,104300,4482437800,30700,30800,30800,30700,92
|
|
20250221,104200,4479608100,30800,30850,30850,30650,585
|
|
20250221,104100,4461590100,30850,30750,30850,30700,661
|
|
20250221,104000,4441263950,30700,30600,30700,30550,574
|
|
20250221,103900,4423661900,30700,30750,30750,30600,1963
|
|
20250221,103800,4363428800,30750,30900,30900,30700,895
|
|
20250221,103700,4335852600,30950,31000,31000,30850,1013
|
|
20250221,103600,4304495700,31000,31100,31150,30950,436
|
|
20250221,103500,4290976450,31150,30950,31150,30850,3479
|
|
20250221,103400,4182891550,30900,30800,31000,30750,3119
|
|
20250221,103300,4086307050,30800,30800,30900,30750,377
|
|
20250221,103200,4074675150,30950,30750,30950,30750,1192
|
|
20250221,103100,4037857300,30700,30750,30750,30700,70
|
|
20250221,103000,4035705750,30750,30750,30800,30750,81
|
|
20250221,102900,4033214900,30850,30750,30850,30750,582
|
|
20250221,102800,4015272700,30750,30750,30800,30750,359
|
|
20250221,102700,4004224150,30750,30750,30900,30750,929
|
|
20250221,102600,3975590750,30750,30900,30900,30750,198
|
|
20250221,102500,3969499050,30900,30850,30900,30800,492
|
|
20250221,102400,3954325950,30900,30850,30900,30850,585
|
|
20250221,102300,3936257050,30850,30900,30900,30800,280
|
|
20250221,102200,3927618850,30800,30850,30950,30700,5136
|
|
20250221,102100,3769548550,30900,31000,31000,30850,784
|
|
20250221,102000,3745303250,30900,30950,30950,30850,553
|
|
20250221,101900,3728211950,30950,31000,31000,30950,1147
|
|
20250221,101800,3692661250,31000,30950,31050,30900,4465
|
|
20250221,101700,3554249900,30950,30950,30950,30850,332
|
|
20250221,101600,3543984700,30950,30850,30950,30850,494
|
|
20250221,101500,3528707500,30900,30800,30900,30800,231
|
|
20250221,101400,3521579950,30850,30900,30900,30850,457
|
|
20250221,101300,3507475300,30900,30900,30900,30850,140
|
|
20250221,101200,3503152100,30900,31000,31000,30900,1600
|
|
20250221,101100,3453707100,30950,31000,31000,30900,283
|
|
20250221,101000,3444934350,30900,31000,31000,30850,1808
|
|
20250221,100900,3388992500,31000,31050,31050,31000,268
|
|
20250221,100800,3380677750,31150,31100,31200,31050,176
|
|
20250221,100700,3375194250,31200,31000,31200,31000,766
|
|
20250221,100600,3351326000,31050,31200,31200,30850,1530
|
|
20250221,100500,3303729250,31150,31050,31250,31000,6235
|
|
20250221,100400,3109371450,31000,31000,31100,30750,1161
|
|
20250221,100300,3073414850,31000,30950,31000,30900,1755
|
|
20250221,100200,3019051850,31000,30900,31000,30900,4014
|
|
20250221,100100,2894691950,30900,30800,30950,30750,3716
|
|
20250221,100000,2779886350,30750,30500,30800,30500,9093
|
|
20250221,095900,2501174450,30500,30500,30500,30400,1372
|
|
20250221,095800,2459329200,30450,30450,30500,30400,343
|
|
20250221,095700,2448873850,30450,30450,30450,30450,139
|
|
20250221,095600,2444641300,30450,30550,30550,30450,1625
|
|
20250221,095500,2395013500,30400,30500,30550,30400,802
|
|
20250221,095400,2370559450,30500,30500,30500,30450,2718
|
|
20250221,095300,2287688500,30450,30300,30450,30300,3577
|
|
20250221,095200,2178958100,30300,30300,30350,30300,593
|
|
20250221,095100,2160989700,30250,30300,30300,30250,52
|
|
20250221,095000,2159414150,30300,30300,30300,30250,246
|
|
20250221,094900,2151961900,30250,30200,30250,30150,493
|
|
20250221,094800,2137068950,30200,30250,30300,30200,183
|
|
20250221,094700,2131538550,30250,30150,30250,30050,1368
|
|
20250221,094600,2090222150,30100,29900,30100,29900,564
|
|
20250221,094500,2073278500,30000,29950,30000,29950,193
|
|
20250221,094400,2067492750,30000,29700,30000,29700,499
|
|
20250221,094300,2052582700,29700,29900,29900,29700,65
|
|
20250221,094200,2050649850,29750,29700,29800,29550,646
|
|
20250221,094100,2031499150,29750,29650,29750,29550,161
|
|
20250221,094000,2026724250,29650,29700,29700,29600,821
|
|
20250221,093900,2002383250,29700,29800,29800,29700,608
|
|
20250221,093800,1984305900,29850,29850,29850,29850,26
|
|
20250221,093700,1983529800,30000,30000,30000,29850,3954
|
|
20250221,093600,1864920600,30000,30000,30050,30000,2579
|
|
20250221,093500,1787549250,30050,29900,30100,29900,568
|
|
20250221,093400,1770519700,29950,30050,30050,29950,1838
|
|
20250221,093300,1715380150,30050,30050,30100,30000,368
|
|
20250221,093200,1704326500,30250,30200,30250,30100,743
|
|
20250221,093100,1681887850,30300,30200,30300,30200,485
|
|
20250221,093000,1667220750,30200,30350,30350,30200,315
|
|
20250221,092900,1657674500,30250,30300,30500,30250,2916
|
|
20250221,092800,1568940550,30300,30200,30300,30000,1152
|
|
20250221,092700,1534202900,30200,30250,30250,30050,244
|
|
20250221,092600,1526836950,30200,30150,30400,30000,10097
|
|
20250221,092500,1221547500,30100,29750,30100,29750,3654
|
|
20250221,092400,1112123600,29750,29700,29900,29700,5708
|
|
20250221,092300,941839250,29700,29500,29700,29500,569
|
|
20250221,092200,925049550,29450,29400,29500,29350,362
|
|
20250221,092100,914406100,29400,29400,29400,29300,2619
|
|
20250221,092000,837498200,29450,29500,29500,29400,4133
|
|
20250221,091900,715769450,29500,29800,29800,29500,574
|
|
20250221,091800,698800350,29800,29650,29800,29650,1264
|
|
20250221,091700,661199300,29600,29800,29800,29600,560
|
|
20250221,091600,644563650,29800,29450,29800,29450,1168
|
|
20250221,091500,609939000,29450,29450,29450,29450,34
|
|
20250221,091400,608937700,29450,29400,29450,29400,88
|
|
20250221,091300,606350300,29400,29550,29550,29400,1240
|
|
20250221,091200,569853600,29550,29650,29650,29550,513
|
|
20250221,091100,554657600,29600,29400,29650,29400,2681
|
|
20250221,091000,475460650,29400,29300,29400,29300,270
|
|
20250221,090900,467534400,29300,29300,29350,29250,863
|
|
20250221,090800,442245150,29300,29250,29350,29250,568
|
|
20250221,090700,425579800,29250,29200,29250,29200,315
|
|
20250221,090600,416376350,29050,29050,29200,29050,197
|
|
20250221,090500,410652000,29050,29050,29250,29050,414
|
|
20250221,090400,398580150,29050,29250,29250,29050,764
|
|
20250221,090300,376275900,29200,29350,29350,29200,1700
|
|
20250221,090200,326440450,29350,29450,29600,29350,4465
|
|
20250221,090100,194940550,29400,28700,29400,28600,4036
|
|
20250221,090000,77905750,28750,29000,29000,28750,2657
|