584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,184100,5437542250,30800,30800,30800,30800,2529
|
|
20250225,184000,5437542250,30800,30800,30800,30800,0
|
|
20250225,183900,5437542250,30800,30800,30800,30800,0
|
|
20250225,183800,5437542250,30800,30800,30800,30800,0
|
|
20250225,183700,5437542250,30800,30800,30800,30800,0
|
|
20250225,183600,5437542250,30800,30800,30800,30800,0
|
|
20250225,183500,5437542250,30800,30800,30800,30800,0
|
|
20250225,183400,5437542250,30800,30800,30800,30800,0
|
|
20250225,183300,5437542250,30800,30800,30800,30800,0
|
|
20250225,183200,5437542250,30800,30800,30800,30800,0
|
|
20250225,183100,5437542250,30800,30800,30800,30800,0
|
|
20250225,183000,5437542250,30800,30800,30800,30800,0
|
|
20250225,182900,5437542250,30800,30800,30800,30800,0
|
|
20250225,182800,5437542250,30800,30800,30800,30800,0
|
|
20250225,182700,5437542250,30800,30800,30800,30800,0
|
|
20250225,182600,5437542250,30800,30800,30800,30800,0
|
|
20250225,182500,5437542250,30800,30800,30800,30800,0
|
|
20250225,182400,5437542250,30800,30800,30800,30800,0
|
|
20250225,182300,5437542250,30800,30800,30800,30800,0
|
|
20250225,182200,5437542250,30800,30800,30800,30800,0
|
|
20250225,182100,5437542250,30800,30800,30800,30800,0
|
|
20250225,182000,5437542250,30800,30800,30800,30800,0
|
|
20250225,181900,5437542250,30800,30800,30800,30800,0
|
|
20250225,181800,5437542250,30800,30800,30800,30800,0
|
|
20250225,181700,5437542250,30800,30800,30800,30800,0
|
|
20250225,181600,5437542250,30800,30800,30800,30800,0
|
|
20250225,181500,5437542250,30800,30800,30800,30800,0
|
|
20250225,181400,5437542250,30800,30800,30800,30800,0
|
|
20250225,181300,5437542250,30800,30800,30800,30800,0
|
|
20250225,181200,5437542250,30800,30800,30800,30800,0
|
|
20250225,181100,5437542250,30800,30800,30800,30800,2529
|
|
20250225,181000,5437542250,30800,30800,30800,30800,0
|
|
20250225,180900,5437542250,30800,30800,30800,30800,0
|
|
20250225,180800,5437542250,30800,30800,30800,30800,0
|
|
20250225,180700,5437542250,30800,30800,30800,30800,0
|
|
20250225,180600,5437542250,30800,30800,30800,30800,0
|
|
20250225,180500,5437542250,30800,30800,30800,30800,0
|
|
20250225,180400,5437542250,30800,30800,30800,30800,0
|
|
20250225,180300,5437542250,30800,30800,30800,30800,0
|
|
20250225,180200,5437542250,30800,30800,30800,30800,0
|
|
20250225,180100,5437542250,30800,30800,30800,30800,0
|
|
20250225,180000,5437542250,30800,30800,30800,30800,0
|
|
20250225,175900,5437542250,30800,30800,30800,30800,0
|
|
20250225,175800,5437542250,30800,30800,30800,30800,0
|
|
20250225,175700,5437542250,30800,30800,30800,30800,0
|
|
20250225,175600,5437542250,30800,30800,30800,30800,0
|
|
20250225,175500,5437542250,30800,30800,30800,30800,0
|
|
20250225,175400,5437542250,30800,30800,30800,30800,0
|
|
20250225,175300,5437542250,30800,30800,30800,30800,0
|
|
20250225,175200,5437542250,30800,30800,30800,30800,0
|
|
20250225,175100,5437542250,30800,30800,30800,30800,0
|
|
20250225,175000,5437542250,30800,30800,30800,30800,0
|
|
20250225,174900,5437542250,30800,30800,30800,30800,0
|
|
20250225,174800,5437542250,30800,30800,30800,30800,0
|
|
20250225,174700,5437542250,30800,30800,30800,30800,0
|
|
20250225,174600,5437542250,30800,30800,30800,30800,0
|
|
20250225,174500,5437542250,30800,30800,30800,30800,0
|
|
20250225,174400,5437542250,30800,30800,30800,30800,0
|
|
20250225,174300,5437542250,30800,30800,30800,30800,0
|
|
20250225,174200,5437542250,30800,30800,30800,30800,0
|
|
20250225,174100,5437542250,30800,30800,30800,30800,2529
|
|
20250225,174000,5437542250,30800,30800,30800,30800,0
|
|
20250225,173900,5437542250,30800,30800,30800,30800,0
|
|
20250225,173800,5437542250,30800,30800,30800,30800,0
|
|
20250225,173700,5437542250,30800,30800,30800,30800,0
|
|
20250225,173600,5437542250,30800,30800,30800,30800,0
|
|
20250225,173500,5437542250,30800,30800,30800,30800,0
|
|
20250225,173400,5437542250,30800,30800,30800,30800,0
|
|
20250225,173300,5437542250,30800,30800,30800,30800,0
|
|
20250225,173200,5437542250,30800,30800,30800,30800,0
|
|
20250225,173100,5437542250,30800,30800,30800,30800,0
|
|
20250225,173000,5437542250,30800,30800,30800,30800,0
|
|
20250225,172900,5437542250,30800,30800,30800,30800,0
|
|
20250225,172800,5437542250,30800,30800,30800,30800,0
|
|
20250225,172700,5437542250,30800,30800,30800,30800,0
|
|
20250225,172600,5437542250,30800,30800,30800,30800,0
|
|
20250225,172500,5437542250,30800,30800,30800,30800,0
|
|
20250225,172400,5437542250,30800,30800,30800,30800,0
|
|
20250225,172300,5437542250,30800,30800,30800,30800,0
|
|
20250225,172200,5437542250,30800,30800,30800,30800,0
|
|
20250225,172100,5437542250,30800,30800,30800,30800,0
|
|
20250225,172000,5437542250,30800,30800,30800,30800,0
|
|
20250225,171900,5437542250,30800,30800,30800,30800,0
|
|
20250225,171800,5437542250,30800,30800,30800,30800,0
|
|
20250225,171700,5437542250,30800,30800,30800,30800,0
|
|
20250225,171600,5437542250,30800,30800,30800,30800,0
|
|
20250225,171500,5437542250,30800,30800,30800,30800,0
|
|
20250225,171400,5437542250,30800,30800,30800,30800,0
|
|
20250225,171300,5437542250,30800,30800,30800,30800,0
|
|
20250225,171200,5437542250,30800,30800,30800,30800,0
|
|
20250225,171100,5437542250,30800,30800,30800,30800,2529
|
|
20250225,171000,5437542250,30800,30800,30800,30800,0
|
|
20250225,170900,5437542250,30800,30800,30800,30800,0
|
|
20250225,170800,5437542250,30800,30800,30800,30800,0
|
|
20250225,170700,5437542250,30800,30800,30800,30800,0
|
|
20250225,170600,5437542250,30800,30800,30800,30800,0
|
|
20250225,170500,5437542250,30800,30800,30800,30800,0
|
|
20250225,170400,5437542250,30800,30800,30800,30800,0
|
|
20250225,170300,5437542250,30800,30800,30800,30800,0
|
|
20250225,170200,5437542250,30800,30800,30800,30800,0
|
|
20250225,170100,5437542250,30800,30800,30800,30800,0
|
|
20250225,170000,5437542250,30800,30800,30800,30800,0
|
|
20250225,165900,5437542250,30800,30800,30800,30800,0
|
|
20250225,165800,5437542250,30800,30800,30800,30800,0
|
|
20250225,165700,5437542250,30800,30800,30800,30800,0
|
|
20250225,165600,5437542250,30800,30800,30800,30800,0
|
|
20250225,165500,5437542250,30800,30800,30800,30800,0
|
|
20250225,165400,5437542250,30800,30800,30800,30800,0
|
|
20250225,165300,5437542250,30800,30800,30800,30800,0
|
|
20250225,165200,5437542250,30800,30800,30800,30800,0
|
|
20250225,165100,5437542250,30800,30800,30800,30800,0
|
|
20250225,165000,5437542250,30800,30800,30800,30800,0
|
|
20250225,164900,5437542250,30800,30800,30800,30800,0
|
|
20250225,164800,5437542250,30800,30800,30800,30800,0
|
|
20250225,164700,5437542250,30800,30800,30800,30800,0
|
|
20250225,164600,5437542250,30800,30800,30800,30800,0
|
|
20250225,164500,5437542250,30800,30800,30800,30800,0
|
|
20250225,164400,5437542250,30800,30800,30800,30800,0
|
|
20250225,164300,5437542250,30800,30800,30800,30800,0
|
|
20250225,164200,5437542250,30800,30800,30800,30800,0
|
|
20250225,164100,5437542250,30800,30800,30800,30800,2529
|
|
20250225,164000,5437542250,30800,30800,30800,30800,0
|
|
20250225,163900,5437542250,30800,30800,30800,30800,0
|
|
20250225,163800,5437542250,30800,30800,30800,30800,0
|
|
20250225,163700,5437542250,30800,30800,30800,30800,0
|
|
20250225,163600,5437542250,30800,30800,30800,30800,0
|
|
20250225,163500,5437542250,30800,30800,30800,30800,0
|
|
20250225,163400,5437542250,30800,30800,30800,30800,0
|
|
20250225,163300,5437542250,30800,30800,30800,30800,0
|
|
20250225,163200,5437542250,30800,30800,30800,30800,0
|
|
20250225,163100,5437542250,30800,30800,30800,30800,0
|
|
20250225,163000,5437542250,30800,30800,30800,30800,0
|
|
20250225,162900,5437542250,30800,30800,30800,30800,0
|
|
20250225,162800,5437542250,30800,30800,30800,30800,0
|
|
20250225,162700,5437542250,30800,30800,30800,30800,0
|
|
20250225,162600,5437542250,30800,30800,30800,30800,0
|
|
20250225,162500,5437542250,30800,30800,30800,30800,0
|
|
20250225,162400,5437542250,30800,30800,30800,30800,0
|
|
20250225,162300,5437542250,30800,30800,30800,30800,0
|
|
20250225,162200,5437542250,30800,30800,30800,30800,0
|
|
20250225,162100,5437542250,30800,30800,30800,30800,0
|
|
20250225,162000,5437542250,30800,30800,30800,30800,0
|
|
20250225,161900,5437542250,30800,30800,30800,30800,0
|
|
20250225,161800,5437542250,30800,30800,30800,30800,0
|
|
20250225,161700,5437542250,30800,30800,30800,30800,0
|
|
20250225,161600,5437542250,30800,30800,30800,30800,0
|
|
20250225,161500,5437542250,30800,30800,30800,30800,0
|
|
20250225,161400,5437542250,30800,30800,30800,30800,0
|
|
20250225,161300,5437542250,30800,30800,30800,30800,0
|
|
20250225,161200,5437542250,30800,30800,30800,30800,0
|
|
20250225,161100,5437542250,30800,30800,30800,30800,2529
|
|
20250225,161000,5437542250,30800,30800,30800,30800,0
|
|
20250225,160900,5437542250,30800,30800,30800,30800,0
|
|
20250225,160800,5437542250,30800,30800,30800,30800,0
|
|
20250225,160700,5437542250,30800,30800,30800,30800,0
|
|
20250225,160600,5437542250,30800,30800,30800,30800,0
|
|
20250225,160500,5437542250,30800,30800,30800,30800,0
|
|
20250225,160400,5437542250,30800,30800,30800,30800,0
|
|
20250225,160300,5437542250,30800,30800,30800,30800,0
|
|
20250225,160200,5437542250,30800,30800,30800,30800,0
|
|
20250225,160100,5437542250,30800,30800,30800,30800,0
|
|
20250225,160000,5437542250,30800,30800,30800,30800,0
|
|
20250225,155900,5437542250,30800,30800,30800,30800,0
|
|
20250225,155800,5437542250,30800,30800,30800,30800,0
|
|
20250225,155700,5437542250,30800,30800,30800,30800,0
|
|
20250225,155600,5437542250,30800,30800,30800,30800,0
|
|
20250225,155500,5437542250,30800,30800,30800,30800,0
|
|
20250225,155400,5437542250,30800,30800,30800,30800,0
|
|
20250225,155300,5437542250,30800,30800,30800,30800,0
|
|
20250225,155200,5437542250,30800,30800,30800,30800,0
|
|
20250225,155100,5437542250,30800,30800,30800,30800,0
|
|
20250225,155000,5437542250,30800,30800,30800,30800,0
|
|
20250225,154900,5437542250,30800,30800,30800,30800,0
|
|
20250225,154800,5437542250,30800,30800,30800,30800,0
|
|
20250225,154700,5437542250,30800,30800,30800,30800,0
|
|
20250225,154600,5437542250,30800,30800,30800,30800,0
|
|
20250225,154500,5437542250,30800,30800,30800,30800,0
|
|
20250225,154400,5437542250,30800,30800,30800,30800,0
|
|
20250225,154300,5437542250,30800,30800,30800,30800,0
|
|
20250225,154200,5437542250,30800,30800,30800,30800,0
|
|
20250225,154100,5437542250,30800,30800,30800,30800,2529
|
|
20250225,154000,5437542250,30800,30800,30800,30800,0
|
|
20250225,153900,5437542250,30800,30800,30800,30800,0
|
|
20250225,153800,5437542250,30800,30800,30800,30800,0
|
|
20250225,153700,5437542250,30800,30800,30800,30800,0
|
|
20250225,153600,5437542250,30800,30800,30800,30800,0
|
|
20250225,153500,5437542250,30800,30800,30800,30800,0
|
|
20250225,153400,5437542250,30800,30800,30800,30800,0
|
|
20250225,153300,5437542250,30800,30800,30800,30800,0
|
|
20250225,153200,5437542250,30800,30800,30800,30800,0
|
|
20250225,153100,5437542250,30800,30800,30800,30800,0
|
|
20250225,153000,5437542250,30800,30800,30800,30800,2529
|
|
20250225,152900,5359649050,30750,30750,30750,30750,0
|
|
20250225,152800,5359649050,30750,30750,30750,30750,0
|
|
20250225,152700,5359649050,30750,30750,30750,30750,0
|
|
20250225,152600,5359649050,30750,30750,30750,30750,0
|
|
20250225,152500,5359649050,30750,30750,30750,30750,0
|
|
20250225,152400,5359649050,30750,30750,30750,30750,0
|
|
20250225,152300,5359649050,30750,30750,30750,30750,0
|
|
20250225,152200,5359649050,30750,30750,30750,30750,0
|
|
20250225,152100,5359649050,30750,30750,30750,30750,0
|
|
20250225,152000,5359649050,30750,30750,30750,30750,0
|
|
20250225,151900,5359649050,30750,30700,30750,30650,610
|
|
20250225,151800,5340927750,30700,30600,30700,30600,239
|
|
20250225,151700,5333605450,30650,30650,30700,30600,37
|
|
20250225,151600,5332471850,30650,30650,30650,30600,344
|
|
20250225,151500,5321937350,30650,30550,30650,30550,325
|
|
20250225,151400,5311985400,30500,30500,30550,30500,104
|
|
20250225,151300,5308811050,30500,30500,30550,30500,178
|
|
20250225,151200,5303379050,30500,30500,30600,30500,192
|
|
20250225,151100,5297520500,30500,30550,30600,30500,499
|
|
20250225,151000,5282278550,30650,30600,30650,30550,78
|
|
20250225,150900,5279892100,30650,30600,30650,30600,191
|
|
20250225,150800,5274045300,30600,30650,30700,30600,192
|
|
20250225,150700,5268159800,30650,30750,30750,30650,78
|
|
20250225,150600,5265766250,30650,30600,30750,30600,740
|
|
20250225,150500,5243055450,30600,30500,30600,30500,778
|
|
20250225,150400,5219259750,30550,30500,30550,30500,173
|
|
20250225,150300,5213977700,30500,30500,30550,30500,95
|
|
20250225,150200,5211079550,30550,30450,30550,30450,105
|
|
20250225,150100,5207876850,30500,30500,30500,30500,117
|
|
20250225,150000,5204308350,30500,30350,30500,30350,131
|
|
20250225,145900,5200322000,30400,30500,30500,30400,226
|
|
20250225,145800,5193450500,30450,30400,30450,30400,247
|
|
20250225,145700,5185941050,30450,30400,30450,30400,38
|
|
20250225,145600,5184784800,30400,30550,30550,30400,342
|
|
20250225,145500,5174387100,30550,30550,30550,30500,1113
|
|
20250225,145400,5140434950,30550,30400,30550,30400,681
|
|
20250225,145300,5119730150,30400,30550,30550,30400,216
|
|
20250225,145200,5113162550,30550,30550,30550,30550,14
|
|
20250225,145100,5112734850,30550,30550,30550,30400,169
|
|
20250225,145000,5107592150,30550,30550,30550,30400,36
|
|
20250225,144900,5106492500,30550,30450,30550,30350,264
|
|
20250225,144800,5098473700,30550,30550,30550,30550,99
|
|
20250225,144700,5095449250,30550,30450,30550,30350,1391
|
|
20250225,144600,5053155450,30500,30500,30500,30500,23
|
|
20250225,144500,5052453950,30500,30450,30500,30400,2788
|
|
20250225,144400,4967559550,30400,30450,30450,30400,138
|
|
20250225,144300,4963362450,30350,30400,30400,30350,60
|
|
20250225,144200,4961538550,30450,30450,30450,30400,804
|
|
20250225,144100,4937096200,30450,30400,30450,30400,111
|
|
20250225,144000,4933721250,30350,30450,30450,30350,1031
|
|
20250225,143900,4902356250,30450,30500,30500,30450,401
|
|
20250225,143800,4890126150,30550,30600,30600,30500,3
|
|
20250225,143700,4890034500,30500,30600,30600,30500,39
|
|
20250225,143600,4888841300,30500,30550,30600,30500,28
|
|
20250225,143500,4887984650,30550,30550,30550,30550,58
|
|
20250225,143400,4886212750,30550,30500,30600,30500,50
|
|
20250225,143300,4884683800,30600,30600,30600,30600,186
|
|
20250225,143200,4878992200,30550,30600,30650,30550,751
|
|
20250225,143100,4856008000,30650,30600,30650,30600,66
|
|
20250225,143000,4853986900,30600,30600,30600,30600,41
|
|
20250225,142900,4852732300,30600,30550,30600,30550,68
|
|
20250225,142800,4850652600,30550,30500,30550,30500,6
|
|
20250225,142700,4850469500,30500,30500,30500,30500,329
|
|
20250225,142600,4840435000,30500,30500,30500,30500,109
|
|
20250225,142500,4837110500,30550,30550,30550,30550,0
|
|
20250225,142400,4837110500,30550,30500,30550,30450,45
|
|
20250225,142300,4835737950,30550,30550,30550,30550,15
|
|
20250225,142200,4835279700,30500,30550,30550,30500,127
|
|
20250225,142100,4831405700,30500,30550,30550,30500,80
|
|
20250225,142000,4828965550,30550,30600,30600,30550,201
|
|
20250225,141900,4822824500,30700,30600,30700,30550,11
|
|
20250225,141800,4822488050,30700,30700,30700,30700,44
|
|
20250225,141700,4821137250,30600,30750,30750,30600,112
|
|
20250225,141600,4817709750,30750,30700,30750,30700,47
|
|
20250225,141500,4816264700,30750,30750,30750,30750,50
|
|
20250225,141400,4814727200,30750,30700,30750,30600,607
|
|
20250225,141300,4796089450,30700,30600,30700,30600,504
|
|
20250225,141200,4780640900,30600,30650,30650,30600,119
|
|
20250225,141100,4776994500,30650,30600,30650,30600,571
|
|
20250225,141000,4759519900,30600,30550,30600,30550,107
|
|
20250225,140900,4756247200,30550,30550,30550,30450,173
|
|
20250225,140800,4750962150,30550,30550,30550,30450,127
|
|
20250225,140700,4747090500,30550,30550,30550,30500,129
|
|
20250225,140600,4743150950,30500,30500,30550,30500,96
|
|
20250225,140500,4740219450,30550,30600,30600,30450,111
|
|
20250225,140400,4736839150,30450,30450,30600,30450,52
|
|
20250225,140300,4735249600,30600,30400,30600,30400,49
|
|
20250225,140200,4733759800,30600,30600,30600,30600,70
|
|
20250225,140100,4731617800,30600,30550,30600,30500,117
|
|
20250225,140000,4728045800,30650,30650,30650,30600,57
|
|
20250225,135900,4726298800,30600,30500,30600,30500,585
|
|
20250225,135800,4708422800,30550,30450,30550,30450,1264
|
|
20250225,135700,4669865050,30450,30400,30450,30400,295
|
|
20250225,135600,4660895300,30400,30350,30400,30350,2
|
|
20250225,135500,4660834550,30350,30350,30400,30350,231
|
|
20250225,135400,4653822650,30350,30350,30400,30350,484
|
|
20250225,135300,4639133150,30300,30400,30400,30300,100
|
|
20250225,135200,4636095900,30400,30400,30400,30400,105
|
|
20250225,135100,4632903900,30400,30400,30400,30400,1
|
|
20250225,135000,4632873500,30250,30300,30400,30250,691
|
|
20250225,134900,4611916800,30300,30150,30300,30150,838
|
|
20250225,134800,4586561350,30250,30250,30250,30250,1
|
|
20250225,134700,4586531100,30150,30150,30150,30150,1
|
|
20250225,134600,4586500950,30150,30150,30150,30150,0
|
|
20250225,134500,4586500950,30150,30150,30150,30150,80
|
|
20250225,134400,4584088950,30200,30150,30200,30150,192
|
|
20250225,134300,4578291550,30200,30200,30200,30200,105
|
|
20250225,134200,4575120550,30200,30200,30200,30150,68
|
|
20250225,134100,4573067050,30250,30250,30250,30250,100
|
|
20250225,134000,4570042050,30250,30150,30250,30150,4
|
|
20250225,133900,4569921350,30250,30250,30250,30250,0
|
|
20250225,133800,4569921350,30250,30200,30250,30200,41
|
|
20250225,133700,4568683100,30250,30250,30250,30250,0
|
|
20250225,133600,4568683100,30250,30250,30250,30150,124
|
|
20250225,133500,4564944300,30150,30300,30300,30150,769
|
|
20250225,133400,4541723250,30250,30250,30250,30250,68
|
|
20250225,133300,4539666250,30300,30300,30300,30300,0
|
|
20250225,133200,4539666250,30300,30200,30300,30200,206
|
|
20250225,133100,4533434100,30250,30250,30250,30250,32
|
|
20250225,133000,4532466100,30250,30250,30250,30250,0
|
|
20250225,132900,4532466100,30250,30250,30250,30200,88
|
|
20250225,132800,4529804250,30250,30250,30250,30250,31
|
|
20250225,132700,4528866500,30200,30200,30200,30200,24
|
|
20250225,132600,4528141700,30200,30200,30200,30200,0
|
|
20250225,132500,4528141700,30200,30200,30200,30200,1
|
|
20250225,132400,4528111500,30200,30200,30200,30200,68
|
|
20250225,132300,4526057900,30200,30200,30200,30200,141
|
|
20250225,132200,4521799700,30250,30250,30250,30250,200
|
|
20250225,132100,4515749700,30200,30200,30200,30200,1
|
|
20250225,132000,4515719500,30200,30200,30200,30200,267
|
|
20250225,131900,4507656100,30200,30200,30200,30200,30
|
|
20250225,131800,4506750100,30200,30200,30200,30200,0
|
|
20250225,131700,4506750100,30200,30200,30200,30150,213
|
|
20250225,131600,4500318450,30200,30150,30200,30150,50
|
|
20250225,131500,4498810450,30150,30150,30150,30150,120
|
|
20250225,131400,4495192450,30150,30150,30150,30150,35
|
|
20250225,131300,4494137200,30150,30150,30150,30150,0
|
|
20250225,131200,4494137200,30150,30150,30150,30150,0
|
|
20250225,131100,4494137200,30150,30150,30150,30150,34
|
|
20250225,131000,4493112100,30150,30150,30150,30150,143
|
|
20250225,130900,4488800650,30150,30150,30150,30150,0
|
|
20250225,130800,4488800650,30150,30150,30150,30150,280
|
|
20250225,130700,4480358650,30150,30150,30150,30150,7
|
|
20250225,130600,4480147600,30100,30100,30100,30100,1
|
|
20250225,130500,4480117500,30100,30100,30100,30100,151
|
|
20250225,130400,4475572400,30050,30100,30100,30050,102
|
|
20250225,130300,4472507200,30050,30100,30100,30050,371
|
|
20250225,130200,4461340900,30050,30050,30050,30050,1
|
|
20250225,130100,4461310850,30050,30050,30050,30050,0
|
|
20250225,130000,4461310850,30050,30050,30050,30050,2
|
|
20250225,125900,4461250750,30100,30100,30100,30100,105
|
|
20250225,125800,4458090250,30100,30100,30100,30100,112
|
|
20250225,125700,4454719050,30100,30100,30100,30100,15
|
|
20250225,125600,4454267550,30100,30150,30150,30100,144
|
|
20250225,125500,4449931900,30150,30100,30150,30100,10
|
|
20250225,125400,4449630550,30100,30050,30100,30050,376
|
|
20250225,125300,4438313150,30050,30000,30050,30000,49
|
|
20250225,125200,4436841000,30000,30000,30000,30000,60
|
|
20250225,125100,4435041000,29950,30000,30000,29950,18
|
|
20250225,125000,4434501850,30000,29950,30000,29950,150
|
|
20250225,124900,4430001950,29950,29950,29950,29950,0
|
|
20250225,124800,4430001950,29950,29950,29950,29950,631
|
|
20250225,124700,4411103500,29950,29950,30000,29950,81
|
|
20250225,124600,4408674100,29950,29950,29950,29950,7
|
|
20250225,124500,4408464450,29950,29950,29950,29950,2
|
|
20250225,124400,4408404550,29950,30000,30000,29950,115
|
|
20250225,124300,4404960150,29950,29950,29950,29950,4
|
|
20250225,124200,4404840350,29950,29950,29950,29950,165
|
|
20250225,124100,4399898600,30000,30000,30000,30000,11
|
|
20250225,124000,4399568600,30000,30000,30000,29950,262
|
|
20250225,123900,4391708700,30000,29950,30000,29950,169
|
|
20250225,123800,4386638800,30000,30000,30000,30000,1
|
|
20250225,123700,4386608800,29950,29950,29950,29950,2
|
|
20250225,123600,4386548900,29950,29950,29950,29950,2
|
|
20250225,123500,4386489000,29950,30000,30000,29950,3
|
|
20250225,123400,4386399100,29950,29900,29950,29900,4
|
|
20250225,123300,4386279350,29900,29950,29950,29900,107
|
|
20250225,123200,4383075350,29900,29900,29900,29900,422
|
|
20250225,123100,4370457550,29900,29950,29950,29900,145
|
|
20250225,123000,4366122000,30000,30000,30050,29950,1665
|
|
20250225,122900,4316194750,30000,30000,30050,30000,111
|
|
20250225,122800,4312864700,30000,30000,30000,30000,5
|
|
20250225,122700,4312714700,30000,30050,30050,30000,7
|
|
20250225,122600,4312504450,30050,30050,30050,30050,576
|
|
20250225,122500,4295195650,30100,30050,30100,30050,22
|
|
20250225,122400,4294533500,30050,30050,30050,30050,22
|
|
20250225,122300,4293872400,30050,30050,30050,30050,2
|
|
20250225,122200,4293812300,30050,30050,30050,30050,18
|
|
20250225,122100,4293271400,30050,30100,30100,30050,61
|
|
20250225,122000,4291437850,30050,30050,30050,30050,11
|
|
20250225,121900,4291107300,30050,30050,30050,30050,103
|
|
20250225,121800,4288012150,30050,30000,30050,30000,479
|
|
20250225,121700,4273618300,30050,30050,30050,30050,9
|
|
20250225,121600,4273347850,30000,30000,30000,30000,79
|
|
20250225,121500,4270977850,30000,30000,30000,30000,3
|
|
20250225,121400,4270887850,30000,30000,30000,30000,15
|
|
20250225,121300,4270437850,30000,30000,30000,30000,0
|
|
20250225,121200,4270437850,30000,30000,30000,30000,41
|
|
20250225,121100,4269207850,30000,30000,30000,30000,0
|
|
20250225,121000,4269207850,30000,30000,30000,30000,655
|
|
20250225,120900,4249557850,30000,30050,30050,30000,5
|
|
20250225,120800,4249407700,30000,30000,30000,30000,2
|
|
20250225,120700,4249347700,30000,30000,30000,30000,169
|
|
20250225,120600,4244277700,30000,30000,30000,30000,5
|
|
20250225,120500,4244127700,30000,30000,30000,30000,2
|
|
20250225,120400,4244067700,30050,30050,30050,30050,4
|
|
20250225,120300,4243947500,30000,30000,30000,30000,3
|
|
20250225,120200,4243857500,30000,30000,30000,30000,100
|
|
20250225,120100,4240857500,30050,30000,30050,30000,103
|
|
20250225,120000,4237765100,29950,29950,29950,29950,23
|
|
20250225,115900,4237076250,29950,30000,30000,29950,12
|
|
20250225,115800,4236716750,30000,30000,30000,29950,1555
|
|
20250225,115700,4190066800,29900,29850,29900,29850,3102
|
|
20250225,115600,4097472000,29900,29900,29900,29800,4236
|
|
20250225,115500,3970935050,29900,29950,29950,29900,12
|
|
20250225,115400,3970575800,29900,29950,29950,29850,3482
|
|
20250225,115300,3866429550,29950,30000,30000,29950,160
|
|
20250225,115200,3861632050,30000,30000,30050,30000,114
|
|
20250225,115100,3858212000,30000,30050,30050,30000,11
|
|
20250225,115000,3857881500,30000,30050,30050,29900,678
|
|
20250225,114900,3837567850,30000,29950,30000,29950,61
|
|
20250225,114800,3835740700,29950,29950,29950,29950,503
|
|
20250225,114700,3820675850,29950,30050,30050,29950,2009
|
|
20250225,114600,3760432600,30050,30150,30150,30050,1270
|
|
20250225,114500,3722187000,30150,30150,30150,30150,9
|
|
20250225,114400,3721915650,30200,30200,30200,30200,0
|
|
20250225,114300,3721915650,30200,30250,30250,30200,609
|
|
20250225,114200,3703523650,30200,30200,30200,30200,26
|
|
20250225,114100,3702738450,30150,30200,30250,30150,105
|
|
20250225,114000,3699572400,30100,30100,30100,30100,3
|
|
20250225,113900,3699482100,30100,30200,30200,30100,3524
|
|
20250225,113800,3593361750,30250,30250,30250,30250,44
|
|
20250225,113700,3592030750,30250,30250,30250,30250,16
|
|
20250225,113600,3591546750,30200,30200,30200,30200,14
|
|
20250225,113500,3591123950,30200,30200,30200,30200,8
|
|
20250225,113400,3590882350,30200,30200,30200,30200,4
|
|
20250225,113300,3590761550,30200,30200,30200,30200,142
|
|
20250225,113200,3586473150,30250,30250,30300,30250,286
|
|
20250225,113100,3577820850,30250,30150,30250,30150,3756
|
|
20250225,113000,3464386450,30200,30200,30200,30200,0
|
|
20250225,112900,3464386450,30200,30100,30200,30100,1531
|
|
20250225,112800,3418251100,30050,30050,30050,30050,369
|
|
20250225,112700,3407162650,30050,30100,30100,30050,1065
|
|
20250225,112600,3375148850,30100,30100,30100,30100,409
|
|
20250225,112500,3362837950,30150,30200,30250,30150,1504
|
|
20250225,112400,3317492150,30200,30200,30200,30200,266
|
|
20250225,112300,3309458950,30250,30250,30250,30200,8
|
|
20250225,112200,3309217050,30200,30200,30200,30200,1
|
|
20250225,112100,3309186850,30200,30250,30250,30200,3
|
|
20250225,112000,3309096200,30200,30250,30250,30200,9
|
|
20250225,111900,3308824350,30250,30250,30250,30250,14
|
|
20250225,111800,3308400850,30250,30200,30250,30200,21
|
|
20250225,111700,3307765750,30250,30200,30250,30200,23
|
|
20250225,111600,3307070100,30250,30250,30250,30200,22
|
|
20250225,111500,3306404650,30250,30200,30250,30200,33
|
|
20250225,111400,3305407950,30200,30200,30200,30200,8
|
|
20250225,111300,3305166350,30200,30200,30200,30200,2
|
|
20250225,111200,3305105950,30250,30200,30250,30200,77
|
|
20250225,111100,3302780450,30250,30250,30250,30250,40
|
|
20250225,111000,3301570450,30250,30200,30250,30200,56
|
|
20250225,110900,3299879150,30200,30200,30200,30200,52
|
|
20250225,110800,3298308750,30250,30150,30250,30150,2
|
|
20250225,110700,3298248350,30250,30200,30250,30200,6
|
|
20250225,110600,3298067100,30250,30200,30250,30200,102
|
|
20250225,110500,3294986600,30250,30250,30250,30250,126
|
|
20250225,110400,3291175100,30250,30150,30250,30150,731
|
|
20250225,110300,3269134600,30150,30100,30150,30100,637
|
|
20250225,110200,3249959200,30150,30200,30200,30150,830
|
|
20250225,110100,3224920250,30300,30250,30300,30250,5
|
|
20250225,110000,3224768900,30300,30250,30300,30250,324
|
|
20250225,105900,3214967850,30250,30300,30300,30250,268
|
|
20250225,105800,3206854350,30300,30250,30300,30250,11
|
|
20250225,105700,3206521500,30300,30250,30300,30200,102
|
|
20250225,105600,3203440000,30200,30150,30200,30150,30
|
|
20250225,105500,3202534150,30200,30200,30200,30200,5
|
|
20250225,105400,3202383150,30200,30150,30200,30150,81
|
|
20250225,105300,3199940950,30150,30100,30150,30100,45
|
|
20250225,105200,3198584250,30100,30150,30150,30050,338
|
|
20250225,105100,3188421100,30200,30150,30200,30150,39
|
|
20250225,105000,3187245200,30200,30100,30300,30050,377
|
|
20250225,104900,3175902750,30100,30250,30300,30100,807
|
|
20250225,104800,3151573800,30350,30250,30350,30250,23
|
|
20250225,104700,3150876450,30250,30250,30250,30250,260
|
|
20250225,104600,3143011450,30100,30300,30300,30100,15002
|
|
20250225,104500,2690846000,30200,30500,30550,30200,5063
|
|
20250225,104400,2537341250,30500,30500,30550,30500,5
|
|
20250225,104300,2537188700,30550,30500,30550,30500,3
|
|
20250225,104200,2537097150,30550,30500,30550,30450,427
|
|
20250225,104100,2524073700,30500,30450,30500,30450,69
|
|
20250225,104000,2521969350,30450,30450,30500,30450,6
|
|
20250225,103900,2521786600,30500,30500,30500,30500,1
|
|
20250225,103800,2521756100,30450,30450,30450,30400,25
|
|
20250225,103700,2520994950,30450,30450,30450,30350,122
|
|
20250225,103600,2517291000,30450,30500,30500,30400,113
|
|
20250225,103500,2513855550,30500,30350,30500,30350,138
|
|
20250225,103400,2509662450,30400,30400,30400,30350,282
|
|
20250225,103300,2501089950,30400,30400,30400,30350,6
|
|
20250225,103200,2500907700,30350,30350,30350,30350,30
|
|
20250225,103100,2499997200,30350,30400,30400,30350,27
|
|
20250225,103000,2499176450,30500,30350,30550,30350,276
|
|
20250225,102900,2490795800,30400,30400,30400,30350,36
|
|
20250225,102800,2489702900,30400,30400,30400,30350,110
|
|
20250225,102700,2486362400,30400,30450,30450,30400,90
|
|
20250225,102600,2483624500,30700,30450,30700,30450,105
|
|
20250225,102500,2480418350,30450,30400,30450,30350,422
|
|
20250225,102400,2467589600,30400,30250,30400,30250,422
|
|
20250225,102300,2454785350,30250,30300,30300,30250,844
|
|
20250225,102200,2429217800,30300,30400,30450,30300,840
|
|
20250225,102100,2403697550,30450,30500,30500,30400,578
|
|
20250225,102000,2386096850,30500,30550,30600,30500,308
|
|
20250225,101900,2376696100,30600,30650,30800,30600,427
|
|
20250225,101800,2363605150,30850,30850,30850,30700,582
|
|
20250225,101700,2345724850,30850,30850,30850,30850,12
|
|
20250225,101600,2345354650,30900,30850,30900,30850,100
|
|
20250225,101500,2342264750,30900,30900,30900,30900,2
|
|
20250225,101400,2342202950,30900,30800,30900,30800,88
|
|
20250225,101300,2339490150,30900,30850,30900,30850,28
|
|
20250225,101200,2338626250,30700,30850,30900,30700,122
|
|
20250225,101100,2334871500,30850,30800,30850,30800,468
|
|
20250225,101000,2320433750,30850,30800,30850,30800,182
|
|
20250225,100900,2314828050,30750,30800,30850,30650,353
|
|
20250225,100800,2303968050,30850,30700,30850,30700,6
|
|
20250225,100700,2303783550,30700,30800,30850,30700,741
|
|
20250225,100600,2280961100,30850,30800,30850,30750,235
|
|
20250225,100500,2273718050,30800,30600,30800,30600,1094
|
|
20250225,100400,2240107400,30600,30600,30700,30600,66
|
|
20250225,100300,2238087450,30500,30600,30650,30500,83
|
|
20250225,100200,2235547200,30500,30700,30700,30500,37
|
|
20250225,100100,2234414700,30700,30700,30700,30550,140
|
|
20250225,100000,2230130400,30750,30600,30750,30600,31
|
|
20250225,095900,2229181050,30700,30700,30750,30650,422
|
|
20250225,095800,2216225650,30700,30650,30700,30650,55
|
|
20250225,095700,2214537250,30700,30700,30700,30600,99
|
|
20250225,095600,2211498650,30700,30700,30700,30650,5
|
|
20250225,095500,2211345250,30600,30550,30600,30550,116
|
|
20250225,095400,2207796250,30550,30600,30600,30550,53
|
|
20250225,095300,2206174550,30500,30500,30500,30500,165
|
|
20250225,095200,2201142050,30550,30550,30600,30550,186
|
|
20250225,095100,2195458400,30550,30500,30550,30500,3
|
|
20250225,095000,2195366850,30500,30550,30600,30500,164
|
|
20250225,094900,2190362400,30600,30500,30600,30500,150
|
|
20250225,094800,2185773850,30500,30500,30500,30500,261
|
|
20250225,094700,2177813350,30500,30550,30550,30500,374
|
|
20250225,094600,2166406200,30550,30600,30600,30550,127
|
|
20250225,094500,2162526100,30600,30600,30600,30550,871
|
|
20250225,094400,2135905100,30700,30600,30700,30600,339
|
|
20250225,094300,2125531450,30700,30750,30750,30700,10
|
|
20250225,094200,2125224150,30650,30600,30700,30550,426
|
|
20250225,094100,2112185900,30650,30600,30650,30600,155
|
|
20250225,094000,2107437700,30700,30600,30700,30600,132
|
|
20250225,093900,2103392100,30600,30600,30600,30550,471
|
|
20250225,093800,2088997200,30600,30800,30850,30600,1297
|
|
20250225,093700,2049233000,30800,30750,30850,30700,145
|
|
20250225,093600,2044767650,30750,30750,30950,30750,118
|
|
20250225,093500,2041118950,30950,30950,30950,30750,567
|
|
20250225,093400,2023602550,30950,30750,30950,30750,162
|
|
20250225,093300,2018600500,30750,30950,30950,30750,62
|
|
20250225,093200,2016692300,30950,31050,31100,30800,958
|
|
20250225,093100,1987060150,31050,31000,31100,30900,850
|
|
20250225,093000,1960672800,31200,31050,31350,30900,3848
|
|
20250225,092900,1840947250,31050,30750,31050,30450,3498
|
|
20250225,092800,1732836250,30750,30550,30950,30450,9972
|
|
20250225,092700,1425776150,30500,30300,30500,30150,882
|
|
20250225,092600,1399049550,30300,30250,30300,30250,19
|
|
20250225,092500,1398474650,30300,30400,30400,30300,884
|
|
20250225,092400,1371643450,30400,30500,30500,30400,295
|
|
20250225,092300,1362660950,30500,30250,30500,30250,167
|
|
20250225,092200,1357569100,30200,30100,30500,30100,1372
|
|
20250225,092100,1316021650,30100,30150,30200,30100,224
|
|
20250225,092000,1309268150,30150,30000,30200,30000,65
|
|
20250225,091900,1307310250,30000,30200,30200,29950,19486
|
|
20250225,091800,722683550,30200,30100,30200,30100,115
|
|
20250225,091700,719212850,30200,30200,30200,30100,539
|
|
20250225,091600,702955250,30200,30250,30300,30150,297
|
|
20250225,091500,693990500,30150,30000,30150,30000,399
|
|
20250225,091400,681990350,30050,30000,30050,30000,577
|
|
20250225,091300,664667650,30000,30000,30050,29950,475
|
|
20250225,091200,650417650,30000,29800,30000,29800,707
|
|
20250225,091100,629229250,29800,29750,30000,29750,744
|
|
20250225,091000,607049500,29800,29850,29850,29750,712
|
|
20250225,090900,585831850,29750,30000,30000,29750,3617
|
|
20250225,090800,478017750,29850,30000,30000,29850,620
|
|
20250225,090700,459498700,30000,29800,30000,29800,898
|
|
20250225,090600,432604250,29800,29700,30000,29700,941
|
|
20250225,090500,404600550,29700,30000,30100,29600,2828
|
|
20250225,090400,320438850,30200,30300,30300,30000,3369
|
|
20250225,090300,219014300,30150,30350,30350,30150,971
|
|
20250225,090200,189624400,30500,30500,30750,30500,2002
|
|
20250225,090100,128463550,30500,30400,30750,30400,3186
|
|
20250225,090000,31199350,30300,30500,30500,30250,1024
|