587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184400,49965350,40250,40250,40250,40250,18
|
|
20250211,184300,49965350,40250,40250,40250,40250,0
|
|
20250211,184200,49965350,40250,40250,40250,40250,0
|
|
20250211,184100,49965350,40250,40250,40250,40250,0
|
|
20250211,184000,49965350,40250,40250,40250,40250,0
|
|
20250211,183900,49965350,40250,40250,40250,40250,0
|
|
20250211,183800,49965350,40250,40250,40250,40250,0
|
|
20250211,183700,49965350,40250,40250,40250,40250,0
|
|
20250211,183600,49965350,40250,40250,40250,40250,0
|
|
20250211,183500,49965350,40250,40250,40250,40250,0
|
|
20250211,183400,49965350,40250,40250,40250,40250,0
|
|
20250211,183300,49965350,40250,40250,40250,40250,0
|
|
20250211,183200,49965350,40250,40250,40250,40250,0
|
|
20250211,183100,49965350,40250,40250,40250,40250,0
|
|
20250211,183000,49965350,40250,40250,40250,40250,0
|
|
20250211,182900,49965350,40250,40250,40250,40250,0
|
|
20250211,182800,49965350,40250,40250,40250,40250,0
|
|
20250211,182700,49965350,40250,40250,40250,40250,0
|
|
20250211,182600,49965350,40250,40250,40250,40250,0
|
|
20250211,182500,49965350,40250,40250,40250,40250,0
|
|
20250211,182400,49965350,40250,40250,40250,40250,0
|
|
20250211,182300,49965350,40250,40250,40250,40250,0
|
|
20250211,182200,49965350,40250,40250,40250,40250,0
|
|
20250211,182100,49965350,40250,40250,40250,40250,0
|
|
20250211,182000,49965350,40250,40250,40250,40250,0
|
|
20250211,181900,49965350,40250,40250,40250,40250,0
|
|
20250211,181800,49965350,40250,40250,40250,40250,0
|
|
20250211,181700,49965350,40250,40250,40250,40250,0
|
|
20250211,181600,49965350,40250,40250,40250,40250,0
|
|
20250211,181500,49965350,40250,40250,40250,40250,0
|
|
20250211,181400,49965350,40250,40250,40250,40250,18
|
|
20250211,181300,49965350,40250,40250,40250,40250,0
|
|
20250211,181200,49965350,40250,40250,40250,40250,0
|
|
20250211,181100,49965350,40250,40250,40250,40250,0
|
|
20250211,181000,49965350,40250,40250,40250,40250,0
|
|
20250211,180900,49965350,40250,40250,40250,40250,0
|
|
20250211,180800,49965350,40250,40250,40250,40250,0
|
|
20250211,180700,49965350,40250,40250,40250,40250,0
|
|
20250211,180600,49965350,40250,40250,40250,40250,0
|
|
20250211,180500,49965350,40250,40250,40250,40250,0
|
|
20250211,180400,49965350,40250,40250,40250,40250,0
|
|
20250211,180300,49965350,40250,40250,40250,40250,0
|
|
20250211,180200,49965350,40250,40250,40250,40250,0
|
|
20250211,180100,49965350,40250,40250,40250,40250,0
|
|
20250211,180000,49965350,40250,40250,40250,40250,0
|
|
20250211,175900,49965350,40250,40250,40250,40250,0
|
|
20250211,175800,49965350,40250,40250,40250,40250,0
|
|
20250211,175700,49965350,40250,40250,40250,40250,0
|
|
20250211,175600,49965350,40250,40250,40250,40250,0
|
|
20250211,175500,49965350,40250,40250,40250,40250,0
|
|
20250211,175400,49965350,40250,40250,40250,40250,0
|
|
20250211,175300,49965350,40250,40250,40250,40250,0
|
|
20250211,175200,49965350,40250,40250,40250,40250,0
|
|
20250211,175100,49965350,40250,40250,40250,40250,0
|
|
20250211,175000,49965350,40250,40250,40250,40250,0
|
|
20250211,174900,49965350,40250,40250,40250,40250,0
|
|
20250211,174800,49965350,40250,40250,40250,40250,0
|
|
20250211,174700,49965350,40250,40250,40250,40250,0
|
|
20250211,174600,49965350,40250,40250,40250,40250,0
|
|
20250211,174500,49965350,40250,40250,40250,40250,0
|
|
20250211,174400,49965350,40250,40250,40250,40250,18
|
|
20250211,174300,49965350,40250,40250,40250,40250,0
|
|
20250211,174200,49965350,40250,40250,40250,40250,0
|
|
20250211,174100,49965350,40250,40250,40250,40250,0
|
|
20250211,174000,49965350,40250,40250,40250,40250,0
|
|
20250211,173900,49965350,40250,40250,40250,40250,0
|
|
20250211,173800,49965350,40250,40250,40250,40250,0
|
|
20250211,173700,49965350,40250,40250,40250,40250,0
|
|
20250211,173600,49965350,40250,40250,40250,40250,0
|
|
20250211,173500,49965350,40250,40250,40250,40250,0
|
|
20250211,173400,49965350,40250,40250,40250,40250,0
|
|
20250211,173300,49965350,40250,40250,40250,40250,0
|
|
20250211,173200,49965350,40250,40250,40250,40250,0
|
|
20250211,173100,49965350,40250,40250,40250,40250,0
|
|
20250211,173000,49965350,40250,40250,40250,40250,0
|
|
20250211,172900,49965350,40250,40250,40250,40250,0
|
|
20250211,172800,49965350,40250,40250,40250,40250,0
|
|
20250211,172700,49965350,40250,40250,40250,40250,0
|
|
20250211,172600,49965350,40250,40250,40250,40250,0
|
|
20250211,172500,49965350,40250,40250,40250,40250,0
|
|
20250211,172400,49965350,40250,40250,40250,40250,0
|
|
20250211,172300,49965350,40250,40250,40250,40250,0
|
|
20250211,172200,49965350,40250,40250,40250,40250,0
|
|
20250211,172100,49965350,40250,40250,40250,40250,0
|
|
20250211,172000,49965350,40250,40250,40250,40250,0
|
|
20250211,171900,49965350,40250,40250,40250,40250,0
|
|
20250211,171800,49965350,40250,40250,40250,40250,0
|
|
20250211,171700,49965350,40250,40250,40250,40250,0
|
|
20250211,171600,49965350,40250,40250,40250,40250,0
|
|
20250211,171500,49965350,40250,40250,40250,40250,0
|
|
20250211,171400,49965350,40250,40250,40250,40250,18
|
|
20250211,171300,49965350,40250,40250,40250,40250,0
|
|
20250211,171200,49965350,40250,40250,40250,40250,0
|
|
20250211,171100,49965350,40250,40250,40250,40250,0
|
|
20250211,171000,49965350,40250,40250,40250,40250,0
|
|
20250211,170900,49965350,40250,40250,40250,40250,0
|
|
20250211,170800,49965350,40250,40250,40250,40250,0
|
|
20250211,170700,49965350,40250,40250,40250,40250,0
|
|
20250211,170600,49965350,40250,40250,40250,40250,0
|
|
20250211,170500,49965350,40250,40250,40250,40250,0
|
|
20250211,170400,49965350,40250,40250,40250,40250,0
|
|
20250211,170300,49965350,40250,40250,40250,40250,0
|
|
20250211,170200,49965350,40250,40250,40250,40250,0
|
|
20250211,170100,49965350,40250,40250,40250,40250,0
|
|
20250211,170000,49965350,40250,40250,40250,40250,0
|
|
20250211,165900,49965350,40250,40250,40250,40250,0
|
|
20250211,165800,49965350,40250,40250,40250,40250,0
|
|
20250211,165700,49965350,40250,40250,40250,40250,0
|
|
20250211,165600,49965350,40250,40250,40250,40250,0
|
|
20250211,165500,49965350,40250,40250,40250,40250,0
|
|
20250211,165400,49965350,40250,40250,40250,40250,0
|
|
20250211,165300,49965350,40250,40250,40250,40250,0
|
|
20250211,165200,49965350,40250,40250,40250,40250,0
|
|
20250211,165100,49965350,40250,40250,40250,40250,0
|
|
20250211,165000,49965350,40250,40250,40250,40250,0
|
|
20250211,164900,49965350,40250,40250,40250,40250,0
|
|
20250211,164800,49965350,40250,40250,40250,40250,0
|
|
20250211,164700,49965350,40250,40250,40250,40250,0
|
|
20250211,164600,49965350,40250,40250,40250,40250,0
|
|
20250211,164500,49965350,40250,40250,40250,40250,0
|
|
20250211,164400,49965350,40250,40250,40250,40250,18
|
|
20250211,164300,49965350,40250,40250,40250,40250,0
|
|
20250211,164200,49965350,40250,40250,40250,40250,0
|
|
20250211,164100,49965350,40250,40250,40250,40250,0
|
|
20250211,164000,49965350,40250,40250,40250,40250,0
|
|
20250211,163900,49965350,40250,40250,40250,40250,0
|
|
20250211,163800,49965350,40250,40250,40250,40250,0
|
|
20250211,163700,49965350,40250,40250,40250,40250,0
|
|
20250211,163600,49965350,40250,40250,40250,40250,0
|
|
20250211,163500,49965350,40250,40250,40250,40250,0
|
|
20250211,163400,49965350,40250,40250,40250,40250,0
|
|
20250211,163300,49965350,40250,40250,40250,40250,0
|
|
20250211,163200,49965350,40250,40250,40250,40250,0
|
|
20250211,163100,49965350,40250,40250,40250,40250,0
|
|
20250211,163000,49965350,40250,40250,40250,40250,0
|
|
20250211,162900,49965350,40250,40250,40250,40250,0
|
|
20250211,162800,49965350,40250,40250,40250,40250,0
|
|
20250211,162700,49965350,40250,40250,40250,40250,0
|
|
20250211,162600,49965350,40250,40250,40250,40250,0
|
|
20250211,162500,49965350,40250,40250,40250,40250,0
|
|
20250211,162400,49965350,40250,40250,40250,40250,0
|
|
20250211,162300,49965350,40250,40250,40250,40250,0
|
|
20250211,162200,49965350,40250,40250,40250,40250,0
|
|
20250211,162100,49965350,40250,40250,40250,40250,0
|
|
20250211,162000,49965350,40250,40250,40250,40250,0
|
|
20250211,161900,49965350,40250,40250,40250,40250,0
|
|
20250211,161800,49965350,40250,40250,40250,40250,0
|
|
20250211,161700,49965350,40250,40250,40250,40250,0
|
|
20250211,161600,49965350,40250,40250,40250,40250,0
|
|
20250211,161500,49965350,40250,40250,40250,40250,0
|
|
20250211,161400,49965350,40250,40250,40250,40250,18
|
|
20250211,161300,49965350,40250,40250,40250,40250,0
|
|
20250211,161200,49965350,40250,40250,40250,40250,0
|
|
20250211,161100,49965350,40250,40250,40250,40250,0
|
|
20250211,161000,49965350,40250,40250,40250,40250,0
|
|
20250211,160900,49965350,40250,40250,40250,40250,0
|
|
20250211,160800,49965350,40250,40250,40250,40250,0
|
|
20250211,160700,49965350,40250,40250,40250,40250,0
|
|
20250211,160600,49965350,40250,40250,40250,40250,0
|
|
20250211,160500,49965350,40250,40250,40250,40250,0
|
|
20250211,160400,49965350,40250,40250,40250,40250,0
|
|
20250211,160300,49965350,40250,40250,40250,40250,0
|
|
20250211,160200,49965350,40250,40250,40250,40250,0
|
|
20250211,160100,49965350,40250,40250,40250,40250,0
|
|
20250211,160000,49965350,40250,40250,40250,40250,0
|
|
20250211,155900,49965350,40250,40250,40250,40250,0
|
|
20250211,155800,49965350,40250,40250,40250,40250,0
|
|
20250211,155700,49965350,40250,40250,40250,40250,0
|
|
20250211,155600,49965350,40250,40250,40250,40250,0
|
|
20250211,155500,49965350,40250,40250,40250,40250,0
|
|
20250211,155400,49965350,40250,40250,40250,40250,0
|
|
20250211,155300,49965350,40250,40250,40250,40250,0
|
|
20250211,155200,49965350,40250,40250,40250,40250,0
|
|
20250211,155100,49965350,40250,40250,40250,40250,0
|
|
20250211,155000,49965350,40250,40250,40250,40250,0
|
|
20250211,154900,49965350,40250,40250,40250,40250,0
|
|
20250211,154800,49965350,40250,40250,40250,40250,0
|
|
20250211,154700,49965350,40250,40250,40250,40250,0
|
|
20250211,154600,49965350,40250,40250,40250,40250,0
|
|
20250211,154500,49965350,40250,40250,40250,40250,0
|
|
20250211,154400,49965350,40250,40250,40250,40250,18
|
|
20250211,154300,49965350,40250,40250,40250,40250,0
|
|
20250211,154200,49965350,40250,40250,40250,40250,0
|
|
20250211,154100,49965350,40250,40250,40250,40250,0
|
|
20250211,154000,49965350,40250,40250,40250,40250,0
|
|
20250211,153900,49965350,40250,40250,40250,40250,0
|
|
20250211,153800,49965350,40250,40250,40250,40250,0
|
|
20250211,153700,49965350,40250,40250,40250,40250,0
|
|
20250211,153600,49965350,40250,40250,40250,40250,0
|
|
20250211,153500,49965350,40250,40250,40250,40250,0
|
|
20250211,153400,49965350,40250,40250,40250,40250,0
|
|
20250211,153300,49965350,40250,40250,40250,40250,0
|
|
20250211,153200,49965350,40250,40250,40250,40250,0
|
|
20250211,153100,49965350,40250,40250,40250,40250,0
|
|
20250211,153000,49965350,40250,40250,40250,40250,18
|
|
20250211,152900,49240850,40250,40250,40250,40250,0
|
|
20250211,152800,49240850,40250,40250,40250,40250,0
|
|
20250211,152700,49240850,40250,40250,40250,40250,0
|
|
20250211,152600,49240850,40250,40250,40250,40250,0
|
|
20250211,152500,49240850,40250,40250,40250,40250,0
|
|
20250211,152400,49240850,40250,40250,40250,40250,0
|
|
20250211,152300,49240850,40250,40250,40250,40250,0
|
|
20250211,152200,49240850,40250,40250,40250,40250,0
|
|
20250211,152100,49240850,40250,40250,40250,40250,0
|
|
20250211,152000,49240850,40250,40250,40250,40250,0
|
|
20250211,151900,49240850,40250,40250,40250,40250,0
|
|
20250211,151800,49240850,40250,40250,40250,40250,0
|
|
20250211,151700,49240850,40250,40250,40250,40250,0
|
|
20250211,151600,49240850,40250,40250,40250,40250,0
|
|
20250211,151500,49240850,40250,40250,40250,40250,2
|
|
20250211,151400,49160350,40250,40250,40250,40250,0
|
|
20250211,151300,49160350,40250,40250,40250,40250,0
|
|
20250211,151200,49160350,40250,40250,40250,40250,0
|
|
20250211,151100,49160350,40250,40050,40250,40050,4
|
|
20250211,151000,48999950,39800,39800,39800,39800,99
|
|
20250211,150900,45059750,39800,39800,39800,39800,0
|
|
20250211,150800,45059750,39800,39800,39800,39800,0
|
|
20250211,150700,45059750,39800,39800,39800,39800,0
|
|
20250211,150600,45059750,39800,39800,39800,39800,0
|
|
20250211,150500,45059750,39800,39800,39800,39800,0
|
|
20250211,150400,45059750,39800,39800,39800,39800,0
|
|
20250211,150300,45059750,39800,39800,39800,39800,70
|
|
20250211,150200,42273750,39650,39650,39650,39650,0
|
|
20250211,150100,42273750,39650,39650,39650,39650,0
|
|
20250211,150000,42273750,39650,39650,39650,39650,0
|
|
20250211,145900,42273750,39650,39650,39650,39650,0
|
|
20250211,145800,42273750,39650,39650,39650,39650,0
|
|
20250211,145700,42273750,39650,39650,39650,39650,0
|
|
20250211,145600,42273750,39650,39650,39650,39650,0
|
|
20250211,145500,42273750,39650,39650,39650,39650,0
|
|
20250211,145400,42273750,39650,39800,39800,39650,54
|
|
20250211,145300,40132500,39800,39800,39800,39800,0
|
|
20250211,145200,40132500,39800,39800,39800,39800,0
|
|
20250211,145100,40132500,39800,39800,39800,39800,0
|
|
20250211,145000,40132500,39800,39800,39800,39800,0
|
|
20250211,144900,40132500,39800,39800,39800,39800,0
|
|
20250211,144800,40132500,39800,39800,39800,39800,0
|
|
20250211,144700,40132500,39800,39800,39800,39800,0
|
|
20250211,144600,40132500,39800,39800,39800,39800,0
|
|
20250211,144500,40132500,39800,39800,39800,39800,0
|
|
20250211,144400,40132500,39800,39800,39800,39800,0
|
|
20250211,144300,40132500,39800,39800,39800,39800,60
|
|
20250211,144200,37744500,39800,39800,39800,39800,0
|
|
20250211,144100,37744500,39800,39800,39800,39800,0
|
|
20250211,144000,37744500,39800,39800,39800,39800,0
|
|
20250211,143900,37744500,39800,39800,39800,39800,0
|
|
20250211,143800,37744500,39800,39800,39800,39800,0
|
|
20250211,143700,37744500,39800,39800,39800,39800,0
|
|
20250211,143600,37744500,39800,39800,39800,39800,0
|
|
20250211,143500,37744500,39800,39800,39800,39800,0
|
|
20250211,143400,37744500,39800,39800,39800,39800,0
|
|
20250211,143300,37744500,39800,39800,39800,39800,0
|
|
20250211,143200,37744500,39800,39800,39800,39800,101
|
|
20250211,143100,33724700,39650,39650,39650,39650,0
|
|
20250211,143000,33724700,39650,39650,39650,39650,0
|
|
20250211,142900,33724700,39650,39650,39650,39650,0
|
|
20250211,142800,33724700,39650,39650,39650,39650,0
|
|
20250211,142700,33724700,39650,39650,39650,39650,0
|
|
20250211,142600,33724700,39650,39650,39650,39650,0
|
|
20250211,142500,33724700,39650,39650,39650,39650,0
|
|
20250211,142400,33724700,39650,39650,39650,39650,0
|
|
20250211,142300,33724700,39650,39650,39650,39650,0
|
|
20250211,142200,33724700,39650,39650,39650,39650,0
|
|
20250211,142100,33724700,39650,39650,39650,39650,0
|
|
20250211,142000,33724700,39650,39650,39650,39650,0
|
|
20250211,141900,33724700,39650,39650,39650,39650,0
|
|
20250211,141800,33724700,39650,39650,39650,39650,0
|
|
20250211,141700,33724700,39650,39650,39650,39650,0
|
|
20250211,141600,33724700,39650,39750,39750,39650,85
|
|
20250211,141500,30354150,39800,39900,39900,39800,200
|
|
20250211,141400,22387800,40000,40000,40000,40000,0
|
|
20250211,141300,22387800,40000,40000,40000,40000,0
|
|
20250211,141200,22387800,40000,40000,40000,40000,0
|
|
20250211,141100,22387800,40000,40000,40000,40000,0
|
|
20250211,141000,22387800,40000,40000,40000,40000,0
|
|
20250211,140900,22387800,40000,40000,40000,40000,0
|
|
20250211,140800,22387800,40000,40000,40000,40000,0
|
|
20250211,140700,22387800,40000,40000,40000,40000,0
|
|
20250211,140600,22387800,40000,40000,40000,40000,0
|
|
20250211,140500,22387800,40000,40000,40000,40000,0
|
|
20250211,140400,22387800,40000,40000,40000,40000,0
|
|
20250211,140300,22387800,40000,40000,40000,40000,0
|
|
20250211,140200,22387800,40000,40000,40000,40000,0
|
|
20250211,140100,22387800,40000,40000,40000,40000,0
|
|
20250211,140000,22387800,40000,40000,40000,40000,0
|
|
20250211,135900,22387800,40000,40000,40000,40000,0
|
|
20250211,135800,22387800,40000,40000,40000,40000,0
|
|
20250211,135700,22387800,40000,40000,40000,40000,0
|
|
20250211,135600,22387800,40000,40000,40000,40000,0
|
|
20250211,135500,22387800,40000,40000,40000,40000,0
|
|
20250211,135400,22387800,40000,40000,40000,40000,0
|
|
20250211,135300,22387800,40000,40000,40000,40000,0
|
|
20250211,135200,22387800,40000,40000,40000,40000,0
|
|
20250211,135100,22387800,40000,40000,40000,40000,0
|
|
20250211,135000,22387800,40000,40000,40000,40000,0
|
|
20250211,134900,22387800,40000,40000,40000,40000,0
|
|
20250211,134800,22387800,40000,40000,40000,40000,0
|
|
20250211,134700,22387800,40000,40000,40000,40000,0
|
|
20250211,134600,22387800,40000,40000,40000,40000,0
|
|
20250211,134500,22387800,40000,40000,40000,40000,0
|
|
20250211,134400,22387800,40000,40000,40000,40000,0
|
|
20250211,134300,22387800,40000,40000,40000,40000,0
|
|
20250211,134200,22387800,40000,40000,40000,40000,2
|
|
20250211,134100,22307800,40000,40000,40000,40000,1
|
|
20250211,134000,22267800,39950,39950,39950,39950,0
|
|
20250211,133900,22267800,39950,39950,39950,39950,0
|
|
20250211,133800,22267800,39950,39950,39950,39950,0
|
|
20250211,133700,22267800,39950,39950,39950,39950,0
|
|
20250211,133600,22267800,39950,39950,39950,39950,1
|
|
20250211,133500,22227850,39850,39850,39850,39850,0
|
|
20250211,133400,22227850,39850,39850,39850,39850,0
|
|
20250211,133300,22227850,39850,39850,39850,39850,0
|
|
20250211,133200,22227850,39850,39850,39850,39850,0
|
|
20250211,133100,22227850,39850,39850,39850,39850,0
|
|
20250211,133000,22227850,39850,39850,39850,39850,0
|
|
20250211,132900,22227850,39850,39850,39850,39850,0
|
|
20250211,132800,22227850,39850,39850,39850,39850,0
|
|
20250211,132700,22227850,39850,39850,39850,39850,0
|
|
20250211,132600,22227850,39850,39850,39850,39850,0
|
|
20250211,132500,22227850,39850,39850,39850,39850,0
|
|
20250211,132400,22227850,39850,39850,39850,39850,0
|
|
20250211,132300,22227850,39850,39850,39850,39850,0
|
|
20250211,132200,22227850,39850,39850,39850,39850,0
|
|
20250211,132100,22227850,39850,39850,39850,39850,0
|
|
20250211,132000,22227850,39850,39850,39850,39850,0
|
|
20250211,131900,22227850,39850,39850,39850,39850,0
|
|
20250211,131800,22227850,39850,39850,39850,39850,0
|
|
20250211,131700,22227850,39850,39850,39850,39850,0
|
|
20250211,131600,22227850,39850,39850,39850,39850,0
|
|
20250211,131500,22227850,39850,39850,39850,39850,0
|
|
20250211,131400,22227850,39850,39850,39850,39850,0
|
|
20250211,131300,22227850,39850,39850,39850,39850,0
|
|
20250211,131200,22227850,39850,39850,39850,39850,0
|
|
20250211,131100,22227850,39850,39850,39850,39850,0
|
|
20250211,131000,22227850,39850,39850,39850,39850,0
|
|
20250211,130900,22227850,39850,39850,39850,39850,0
|
|
20250211,130800,22227850,39850,39850,39850,39850,0
|
|
20250211,130700,22227850,39850,39850,39850,39850,0
|
|
20250211,130600,22227850,39850,39850,39850,39850,0
|
|
20250211,130500,22227850,39850,39850,39850,39850,0
|
|
20250211,130400,22227850,39850,39850,39850,39850,0
|
|
20250211,130300,22227850,39850,39850,39850,39850,0
|
|
20250211,130200,22227850,39850,39850,39850,39850,3
|
|
20250211,130100,22108300,39850,39850,39850,39850,0
|
|
20250211,130000,22108300,39850,39850,39850,39850,3
|
|
20250211,125900,21988750,39900,39900,39900,39900,2
|
|
20250211,125800,21908950,39900,39900,39900,39900,0
|
|
20250211,125700,21908950,39900,39900,39900,39900,1
|
|
20250211,125600,21869050,39900,39900,39900,39900,6
|
|
20250211,125500,21629650,39850,39850,39850,39850,4
|
|
20250211,125400,21470250,39850,39850,39850,39850,0
|
|
20250211,125300,21470250,39850,39850,39850,39850,0
|
|
20250211,125200,21470250,39850,39850,39850,39850,3
|
|
20250211,125100,21350700,39900,39900,39900,39900,0
|
|
20250211,125000,21350700,39900,39900,39900,39900,2
|
|
20250211,124900,21270900,39850,39850,39850,39850,0
|
|
20250211,124800,21270900,39850,39850,39850,39850,0
|
|
20250211,124700,21270900,39850,39850,39850,39850,3
|
|
20250211,124600,21151350,39850,39850,39850,39850,0
|
|
20250211,124500,21151350,39850,39850,39850,39850,0
|
|
20250211,124400,21151350,39850,39850,39850,39850,3
|
|
20250211,124300,21031800,39850,39850,39850,39850,0
|
|
20250211,124200,21031800,39850,39850,39850,39850,3
|
|
20250211,124100,20912250,39850,39850,39850,39850,0
|
|
20250211,124000,20912250,39850,39850,39850,39850,0
|
|
20250211,123900,20912250,39850,39850,39850,39850,3
|
|
20250211,123800,20792700,39850,39850,39850,39850,0
|
|
20250211,123700,20792700,39850,39850,39850,39850,3
|
|
20250211,123600,20673150,39850,39850,39850,39850,0
|
|
20250211,123500,20673150,39850,39850,39850,39850,0
|
|
20250211,123400,20673150,39850,39850,39850,39850,3
|
|
20250211,123300,20553600,39850,39850,39850,39850,0
|
|
20250211,123200,20553600,39850,39850,39850,39850,3
|
|
20250211,123100,20434050,39850,39850,39850,39850,0
|
|
20250211,123000,20434050,39850,39850,39850,39850,0
|
|
20250211,122900,20434050,39850,39850,39850,39850,3
|
|
20250211,122800,20314500,39850,39850,39850,39850,0
|
|
20250211,122700,20314500,39850,39850,39850,39850,0
|
|
20250211,122600,20314500,39850,39850,39850,39850,3
|
|
20250211,122500,20194950,39850,39850,39850,39850,0
|
|
20250211,122400,20194950,39850,39850,39850,39850,3
|
|
20250211,122300,20075400,39850,39850,39850,39850,0
|
|
20250211,122200,20075400,39850,39850,39850,39850,0
|
|
20250211,122100,20075400,39850,39850,39850,39850,3
|
|
20250211,122000,19955850,39850,39850,39850,39850,0
|
|
20250211,121900,19955850,39850,39850,39850,39850,3
|
|
20250211,121800,19836300,39850,39850,39850,39850,0
|
|
20250211,121700,19836300,39850,39850,39850,39850,0
|
|
20250211,121600,19836300,39850,39850,39850,39850,3
|
|
20250211,121500,19716750,39850,39850,39850,39850,0
|
|
20250211,121400,19716750,39850,39850,39850,39850,3
|
|
20250211,121300,19597200,39850,39850,39850,39850,0
|
|
20250211,121200,19597200,39850,39850,39850,39850,0
|
|
20250211,121100,19597200,39850,39850,39850,39850,4
|
|
20250211,121000,19437800,39850,39850,39850,39850,0
|
|
20250211,120900,19437800,39850,39850,39850,39850,0
|
|
20250211,120800,19437800,39850,39850,39850,39850,3
|
|
20250211,120700,19318250,39850,39850,39850,39850,0
|
|
20250211,120600,19318250,39850,39850,39850,39850,3
|
|
20250211,120500,19198700,39850,39850,39850,39850,0
|
|
20250211,120400,19198700,39850,39850,39850,39850,0
|
|
20250211,120300,19198700,39850,39850,39850,39850,3
|
|
20250211,120200,19079150,39850,39850,39850,39850,0
|
|
20250211,120100,19079150,39850,39850,39850,39850,3
|
|
20250211,120000,18959600,39850,39850,39850,39850,0
|
|
20250211,115900,18959600,39850,39850,39850,39850,0
|
|
20250211,115800,18959600,39850,39850,39850,39850,3
|
|
20250211,115700,18840050,39850,39850,39850,39850,0
|
|
20250211,115600,18840050,39850,39850,39850,39850,0
|
|
20250211,115500,18840050,39850,39850,39850,39850,3
|
|
20250211,115400,18720500,39850,39850,39850,39850,0
|
|
20250211,115300,18720500,39850,39850,39850,39850,3
|
|
20250211,115200,18600950,39850,39850,39850,39850,0
|
|
20250211,115100,18600950,39850,39850,39850,39850,0
|
|
20250211,115000,18600950,39850,39850,39850,39850,3
|
|
20250211,114900,18481400,39850,39850,39850,39850,0
|
|
20250211,114800,18481400,39850,39850,39850,39850,3
|
|
20250211,114700,18361850,39850,39850,39850,39850,0
|
|
20250211,114600,18361850,39850,39850,39850,39850,0
|
|
20250211,114500,18361850,39850,39850,39850,39850,3
|
|
20250211,114400,18242300,39850,39850,39850,39850,0
|
|
20250211,114300,18242300,39850,39850,39850,39850,3
|
|
20250211,114200,18122750,39850,39850,39850,39850,0
|
|
20250211,114100,18122750,39850,39850,39850,39850,0
|
|
20250211,114000,18122750,39850,39850,39850,39850,3
|
|
20250211,113900,18003200,39850,39850,39850,39850,0
|
|
20250211,113800,18003200,39850,39850,39850,39850,0
|
|
20250211,113700,18003200,39850,39850,39850,39850,3
|
|
20250211,113600,17883650,39850,39850,39850,39850,0
|
|
20250211,113500,17883650,39850,39850,39850,39850,4
|
|
20250211,113400,17724250,39850,39850,39850,39850,0
|
|
20250211,113300,17724250,39850,39850,39850,39850,0
|
|
20250211,113200,17724250,39850,39850,39850,39850,3
|
|
20250211,113100,17604700,39850,39850,39850,39850,0
|
|
20250211,113000,17604700,39850,39850,39850,39850,3
|
|
20250211,112900,17485150,39850,39850,39850,39850,0
|
|
20250211,112800,17485150,39850,39850,39850,39850,0
|
|
20250211,112700,17485150,39850,39850,39850,39850,3
|
|
20250211,112600,17365600,39850,39850,39850,39850,0
|
|
20250211,112500,17365600,39850,39850,39850,39850,3
|
|
20250211,112400,17246050,39850,39850,39850,39850,0
|
|
20250211,112300,17246050,39850,39850,39850,39850,0
|
|
20250211,112200,17246050,39850,39850,39850,39850,3
|
|
20250211,112100,17126500,39850,39850,39850,39850,0
|
|
20250211,112000,17126500,39850,39850,39850,39850,0
|
|
20250211,111900,17126500,39850,39850,39850,39850,3
|
|
20250211,111800,17006950,39850,39850,39850,39850,0
|
|
20250211,111700,17006950,39850,39850,39850,39850,3
|
|
20250211,111600,16887400,39850,39850,39850,39850,0
|
|
20250211,111500,16887400,39850,39850,39850,39850,0
|
|
20250211,111400,16887400,39850,39850,39850,39850,3
|
|
20250211,111300,16767850,39800,39800,39800,39800,0
|
|
20250211,111200,16767850,39800,39800,39800,39800,3
|
|
20250211,111100,16648450,39800,39800,39800,39800,0
|
|
20250211,111000,16648450,39800,39800,39800,39800,0
|
|
20250211,110900,16648450,39800,39800,39800,39800,3
|
|
20250211,110800,16529050,39800,39800,39800,39800,0
|
|
20250211,110700,16529050,39800,39800,39800,39800,0
|
|
20250211,110600,16529050,39800,39800,39800,39800,3
|
|
20250211,110500,16409650,39800,39800,39800,39800,0
|
|
20250211,110400,16409650,39800,39800,39800,39800,3
|
|
20250211,110300,16290250,39800,39800,39800,39800,0
|
|
20250211,110200,16290250,39800,39800,39800,39800,0
|
|
20250211,110100,16290250,39800,39800,39800,39800,3
|
|
20250211,110000,16170850,39800,39800,39800,39800,0
|
|
20250211,105900,16170850,39800,39800,39800,39800,3
|
|
20250211,105800,16051450,39800,39800,39800,39800,0
|
|
20250211,105700,16051450,39800,39800,39800,39800,0
|
|
20250211,105600,16051450,39800,39800,39800,39800,4
|
|
20250211,105500,15892250,39800,39800,39800,39800,0
|
|
20250211,105400,15892250,39800,39800,39800,39800,3
|
|
20250211,105300,15772850,39800,39800,39800,39800,0
|
|
20250211,105200,15772850,39800,39800,39800,39800,0
|
|
20250211,105100,15772850,39800,39800,39800,39800,3
|
|
20250211,105000,15653450,39800,39800,39800,39800,0
|
|
20250211,104900,15653450,39800,39800,39800,39800,0
|
|
20250211,104800,15653450,39800,39800,39800,39800,3
|
|
20250211,104700,15534050,39750,39750,39750,39750,7
|
|
20250211,104600,15255800,39750,39800,39800,39750,41
|
|
20250211,104500,13625050,39750,39800,39800,39750,25
|
|
20250211,104400,12630100,39800,39800,39800,39800,0
|
|
20250211,104300,12630100,39800,39800,39800,39800,3
|
|
20250211,104200,12510700,39800,39800,39800,39800,0
|
|
20250211,104100,12510700,39800,39800,39800,39800,3
|
|
20250211,104000,12391300,39750,39750,39750,39750,0
|
|
20250211,103900,12391300,39750,39800,39800,39750,20
|
|
20250211,103800,11595450,39800,39800,39800,39800,3
|
|
20250211,103700,11476050,39750,39800,39800,39750,15
|
|
20250211,103600,10879150,39800,39800,39800,39800,3
|
|
20250211,103500,10759750,39800,39800,39800,39800,0
|
|
20250211,103400,10759750,39800,39800,39800,39800,5
|
|
20250211,103300,10560750,39800,39800,39800,39800,3
|
|
20250211,103200,10441350,39800,39800,39800,39800,0
|
|
20250211,103100,10441350,39800,39800,39800,39800,0
|
|
20250211,103000,10441350,39800,39800,39800,39800,3
|
|
20250211,102900,10321950,39800,39800,39800,39800,0
|
|
20250211,102800,10321950,39800,39800,39800,39800,3
|
|
20250211,102700,10202550,39700,39700,39700,39700,60
|
|
20250211,102600,7820550,39300,39400,39400,39300,10
|
|
20250211,102500,7426650,39500,39500,39500,39500,3
|
|
20250211,102400,7308150,39500,39500,39500,39500,30
|
|
20250211,102300,6123150,39500,39500,39500,39500,3
|
|
20250211,102200,6004650,39500,39500,39500,39500,0
|
|
20250211,102100,6004650,39500,39500,39500,39500,0
|
|
20250211,102000,6004650,39500,39500,39500,39500,4
|
|
20250211,101900,5846650,39650,39650,39650,39650,0
|
|
20250211,101800,5846650,39650,39650,39650,39650,3
|
|
20250211,101700,5727700,39800,39800,39800,39800,0
|
|
20250211,101600,5727700,39800,39800,39800,39800,0
|
|
20250211,101500,5727700,39800,39800,39800,39800,3
|
|
20250211,101400,5608300,39550,39550,39550,39550,0
|
|
20250211,101300,5608300,39550,39550,39550,39550,0
|
|
20250211,101200,5608300,39550,39550,39550,39550,3
|
|
20250211,101100,5489650,39450,39700,39700,39450,15
|
|
20250211,101000,4897000,39700,39700,39700,39700,3
|
|
20250211,100900,4777900,39750,39750,39750,39750,0
|
|
20250211,100800,4777900,39750,39750,39750,39750,0
|
|
20250211,100700,4777900,39750,39750,39750,39750,3
|
|
20250211,100600,4658650,39750,39750,39750,39750,0
|
|
20250211,100500,4658650,39750,39750,39750,39750,3
|
|
20250211,100400,4539400,39800,39800,39800,39800,5
|
|
20250211,100300,4340400,39800,39800,39800,39800,0
|
|
20250211,100200,4340400,39800,39800,39800,39800,3
|
|
20250211,100100,4221000,40200,40200,40200,40200,0
|
|
20250211,100000,4221000,40200,40200,40200,40200,0
|
|
20250211,095900,4221000,40200,40200,40200,40200,2
|
|
20250211,095800,4140600,40200,40200,40200,40200,0
|
|
20250211,095700,4140600,40200,40200,40200,40200,3
|
|
20250211,095600,4020000,40200,40200,40200,40200,0
|
|
20250211,095500,4020000,40200,40200,40200,40200,0
|
|
20250211,095400,4020000,40200,40200,40200,40200,3
|
|
20250211,095300,3899400,40200,40200,40200,40200,0
|
|
20250211,095200,3899400,40200,40200,40200,40200,3
|
|
20250211,095100,3778800,40200,40200,40200,40200,0
|
|
20250211,095000,3778800,40200,40200,40200,40200,0
|
|
20250211,094900,3778800,40200,40200,40200,40200,3
|
|
20250211,094800,3658200,40200,40200,40200,40200,0
|
|
20250211,094700,3658200,40200,40200,40200,40200,3
|
|
20250211,094600,3537600,40200,40200,40200,40200,0
|
|
20250211,094500,3537600,40200,40200,40200,40200,0
|
|
20250211,094400,3537600,40200,40200,40200,40200,3
|
|
20250211,094300,3417000,40200,40200,40200,40200,0
|
|
20250211,094200,3417000,40200,40200,40200,40200,0
|
|
20250211,094100,3417000,40200,40200,40200,40200,0
|
|
20250211,094000,3417000,40200,40200,40200,40200,34
|
|
20250211,093900,2050200,40200,40200,40200,40200,0
|
|
20250211,093800,2050200,40200,40200,40200,40200,0
|
|
20250211,093700,2050200,40200,40200,40200,40200,0
|
|
20250211,093600,2050200,40200,40200,40200,40200,0
|
|
20250211,093500,2050200,40200,40200,40200,40200,0
|
|
20250211,093400,2050200,40200,40200,40200,40200,0
|
|
20250211,093300,2050200,40200,40200,40200,40200,0
|
|
20250211,093200,2050200,40200,40200,40200,40200,0
|
|
20250211,093100,2050200,40200,40200,40200,40200,0
|
|
20250211,093000,2050200,40200,40200,40200,40200,0
|
|
20250211,092900,2050200,40200,40200,40200,40200,0
|
|
20250211,092800,2050200,40200,40200,40200,40200,0
|
|
20250211,092700,2050200,40200,40200,40200,40200,0
|
|
20250211,092600,2050200,40200,40200,40200,40200,0
|
|
20250211,092500,2050200,40200,40200,40200,40200,0
|
|
20250211,092400,2050200,40200,40200,40200,40200,0
|
|
20250211,092300,2050200,40200,40200,40200,40200,0
|
|
20250211,092200,2050200,40200,40200,40200,40200,0
|
|
20250211,092100,2050200,40200,40200,40200,40200,0
|
|
20250211,092000,2050200,40200,40200,40200,40200,0
|
|
20250211,091900,2050200,40200,40200,40200,40200,0
|
|
20250211,091800,2050200,40200,40200,40200,40200,0
|
|
20250211,091700,2050200,40200,40200,40200,40200,0
|
|
20250211,091600,2050200,40200,40200,40200,40200,50
|
|
20250211,091500,40200,40200,40200,40200,40200,0
|
|
20250211,091400,40200,40200,40200,40200,40200,0
|
|
20250211,091300,40200,40200,40200,40200,40200,0
|
|
20250211,091200,40200,40200,40200,40200,40200,0
|
|
20250211,091100,40200,40200,40200,40200,40200,1
|
|
20250211,091000,0,40250,40250,40250,40250,0
|
|
20250211,090900,0,40250,40250,40250,40250,0
|
|
20250211,090800,0,40250,40250,40250,40250,0
|
|
20250211,090700,0,40250,40250,40250,40250,0
|
|
20250211,090600,0,40250,40250,40250,40250,0
|
|
20250211,090500,0,40250,40250,40250,40250,0
|
|
20250211,090400,0,40250,40250,40250,40250,0
|
|
20250211,090300,0,40250,40250,40250,40250,0
|
|
20250211,090200,0,40250,40250,40250,40250,0
|
|
20250211,090100,0,40250,40250,40250,40250,0
|
|
20250211,090000,0,40250,40250,40250,40250,0
|