597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,185400,7344203100,40700,40700,40700,40700,4971
|
|
20250220,185300,7344203100,40700,40700,40700,40700,0
|
|
20250220,185200,7344203100,40700,40700,40700,40700,0
|
|
20250220,185100,7344203100,40700,40700,40700,40700,0
|
|
20250220,185000,7344203100,40700,40700,40700,40700,0
|
|
20250220,184900,7344203100,40700,40700,40700,40700,0
|
|
20250220,184800,7344203100,40700,40700,40700,40700,0
|
|
20250220,184700,7344203100,40700,40700,40700,40700,0
|
|
20250220,184600,7344203100,40700,40700,40700,40700,0
|
|
20250220,184500,7344203100,40700,40700,40700,40700,0
|
|
20250220,184400,7344203100,40700,40700,40700,40700,0
|
|
20250220,184300,7344203100,40700,40700,40700,40700,0
|
|
20250220,184200,7344203100,40700,40700,40700,40700,0
|
|
20250220,184100,7344203100,40700,40700,40700,40700,0
|
|
20250220,184000,7344203100,40700,40700,40700,40700,0
|
|
20250220,183900,7344203100,40700,40700,40700,40700,0
|
|
20250220,183800,7344203100,40700,40700,40700,40700,0
|
|
20250220,183700,7344203100,40700,40700,40700,40700,0
|
|
20250220,183600,7344203100,40700,40700,40700,40700,0
|
|
20250220,183500,7344203100,40700,40700,40700,40700,0
|
|
20250220,183400,7344203100,40700,40700,40700,40700,0
|
|
20250220,183300,7344203100,40700,40700,40700,40700,0
|
|
20250220,183200,7344203100,40700,40700,40700,40700,0
|
|
20250220,183100,7344203100,40700,40700,40700,40700,0
|
|
20250220,183000,7344203100,40700,40700,40700,40700,0
|
|
20250220,182900,7344203100,40700,40700,40700,40700,0
|
|
20250220,182800,7344203100,40700,40700,40700,40700,0
|
|
20250220,182700,7344203100,40700,40700,40700,40700,0
|
|
20250220,182600,7344203100,40700,40700,40700,40700,0
|
|
20250220,182500,7344203100,40700,40700,40700,40700,0
|
|
20250220,182400,7344203100,40700,40700,40700,40700,4971
|
|
20250220,182300,7344203100,40700,40700,40700,40700,0
|
|
20250220,182200,7344203100,40700,40700,40700,40700,0
|
|
20250220,182100,7344203100,40700,40700,40700,40700,0
|
|
20250220,182000,7344203100,40700,40700,40700,40700,0
|
|
20250220,181900,7344203100,40700,40700,40700,40700,0
|
|
20250220,181800,7344203100,40700,40700,40700,40700,0
|
|
20250220,181700,7344203100,40700,40700,40700,40700,0
|
|
20250220,181600,7344203100,40700,40700,40700,40700,0
|
|
20250220,181500,7344203100,40700,40700,40700,40700,0
|
|
20250220,181400,7344203100,40700,40700,40700,40700,0
|
|
20250220,181300,7344203100,40700,40700,40700,40700,0
|
|
20250220,181200,7344203100,40700,40700,40700,40700,0
|
|
20250220,181100,7344203100,40700,40700,40700,40700,0
|
|
20250220,181000,7344203100,40700,40700,40700,40700,0
|
|
20250220,180900,7344203100,40700,40700,40700,40700,0
|
|
20250220,180800,7344203100,40700,40700,40700,40700,0
|
|
20250220,180700,7344203100,40700,40700,40700,40700,0
|
|
20250220,180600,7344203100,40700,40700,40700,40700,0
|
|
20250220,180500,7344203100,40700,40700,40700,40700,0
|
|
20250220,180400,7344203100,40700,40700,40700,40700,0
|
|
20250220,180300,7344203100,40700,40700,40700,40700,0
|
|
20250220,180200,7344203100,40700,40700,40700,40700,0
|
|
20250220,180100,7344203100,40700,40700,40700,40700,0
|
|
20250220,180000,7344203100,40700,40700,40700,40700,0
|
|
20250220,175900,7344203100,40700,40700,40700,40700,0
|
|
20250220,175800,7344203100,40700,40700,40700,40700,0
|
|
20250220,175700,7344203100,40700,40700,40700,40700,0
|
|
20250220,175600,7344203100,40700,40700,40700,40700,0
|
|
20250220,175500,7344203100,40700,40700,40700,40700,0
|
|
20250220,175400,7344203100,40700,40700,40700,40700,4971
|
|
20250220,175300,7344203100,40700,40700,40700,40700,0
|
|
20250220,175200,7344203100,40700,40700,40700,40700,0
|
|
20250220,175100,7344203100,40700,40700,40700,40700,0
|
|
20250220,175000,7344203100,40700,40700,40700,40700,0
|
|
20250220,174900,7344203100,40700,40700,40700,40700,0
|
|
20250220,174800,7344203100,40700,40700,40700,40700,0
|
|
20250220,174700,7344203100,40700,40700,40700,40700,0
|
|
20250220,174600,7344203100,40700,40700,40700,40700,0
|
|
20250220,174500,7344203100,40700,40700,40700,40700,0
|
|
20250220,174400,7344203100,40700,40700,40700,40700,0
|
|
20250220,174300,7344203100,40700,40700,40700,40700,0
|
|
20250220,174200,7344203100,40700,40700,40700,40700,0
|
|
20250220,174100,7344203100,40700,40700,40700,40700,0
|
|
20250220,174000,7344203100,40700,40700,40700,40700,0
|
|
20250220,173900,7344203100,40700,40700,40700,40700,0
|
|
20250220,173800,7344203100,40700,40700,40700,40700,0
|
|
20250220,173700,7344203100,40700,40700,40700,40700,0
|
|
20250220,173600,7344203100,40700,40700,40700,40700,0
|
|
20250220,173500,7344203100,40700,40700,40700,40700,0
|
|
20250220,173400,7344203100,40700,40700,40700,40700,0
|
|
20250220,173300,7344203100,40700,40700,40700,40700,0
|
|
20250220,173200,7344203100,40700,40700,40700,40700,0
|
|
20250220,173100,7344203100,40700,40700,40700,40700,0
|
|
20250220,173000,7344203100,40700,40700,40700,40700,0
|
|
20250220,172900,7344203100,40700,40700,40700,40700,0
|
|
20250220,172800,7344203100,40700,40700,40700,40700,0
|
|
20250220,172700,7344203100,40700,40700,40700,40700,0
|
|
20250220,172600,7344203100,40700,40700,40700,40700,0
|
|
20250220,172500,7344203100,40700,40700,40700,40700,0
|
|
20250220,172400,7344203100,40700,40700,40700,40700,4971
|
|
20250220,172300,7344203100,40700,40700,40700,40700,0
|
|
20250220,172200,7344203100,40700,40700,40700,40700,0
|
|
20250220,172100,7344203100,40700,40700,40700,40700,0
|
|
20250220,172000,7344203100,40700,40700,40700,40700,0
|
|
20250220,171900,7344203100,40700,40700,40700,40700,0
|
|
20250220,171800,7344203100,40700,40700,40700,40700,0
|
|
20250220,171700,7344203100,40700,40700,40700,40700,0
|
|
20250220,171600,7344203100,40700,40700,40700,40700,0
|
|
20250220,171500,7344203100,40700,40700,40700,40700,0
|
|
20250220,171400,7344203100,40700,40700,40700,40700,0
|
|
20250220,171300,7344203100,40700,40700,40700,40700,0
|
|
20250220,171200,7344203100,40700,40700,40700,40700,0
|
|
20250220,171100,7344203100,40700,40700,40700,40700,0
|
|
20250220,171000,7344203100,40700,40700,40700,40700,0
|
|
20250220,170900,7344203100,40700,40700,40700,40700,0
|
|
20250220,170800,7344203100,40700,40700,40700,40700,0
|
|
20250220,170700,7344203100,40700,40700,40700,40700,0
|
|
20250220,170600,7344203100,40700,40700,40700,40700,0
|
|
20250220,170500,7344203100,40700,40700,40700,40700,0
|
|
20250220,170400,7344203100,40700,40700,40700,40700,0
|
|
20250220,170300,7344203100,40700,40700,40700,40700,0
|
|
20250220,170200,7344203100,40700,40700,40700,40700,0
|
|
20250220,170100,7344203100,40700,40700,40700,40700,0
|
|
20250220,170000,7344203100,40700,40700,40700,40700,0
|
|
20250220,165900,7344203100,40700,40700,40700,40700,0
|
|
20250220,165800,7344203100,40700,40700,40700,40700,0
|
|
20250220,165700,7344203100,40700,40700,40700,40700,0
|
|
20250220,165600,7344203100,40700,40700,40700,40700,0
|
|
20250220,165500,7344203100,40700,40700,40700,40700,0
|
|
20250220,165400,7344203100,40700,40700,40700,40700,4971
|
|
20250220,165300,7344203100,40700,40700,40700,40700,0
|
|
20250220,165200,7344203100,40700,40700,40700,40700,0
|
|
20250220,165100,7344203100,40700,40700,40700,40700,0
|
|
20250220,165000,7344203100,40700,40700,40700,40700,0
|
|
20250220,164900,7344203100,40700,40700,40700,40700,0
|
|
20250220,164800,7344203100,40700,40700,40700,40700,0
|
|
20250220,164700,7344203100,40700,40700,40700,40700,0
|
|
20250220,164600,7344203100,40700,40700,40700,40700,0
|
|
20250220,164500,7344203100,40700,40700,40700,40700,0
|
|
20250220,164400,7344203100,40700,40700,40700,40700,0
|
|
20250220,164300,7344203100,40700,40700,40700,40700,0
|
|
20250220,164200,7344203100,40700,40700,40700,40700,0
|
|
20250220,164100,7344203100,40700,40700,40700,40700,0
|
|
20250220,164000,7344203100,40700,40700,40700,40700,0
|
|
20250220,163900,7344203100,40700,40700,40700,40700,0
|
|
20250220,163800,7344203100,40700,40700,40700,40700,0
|
|
20250220,163700,7344203100,40700,40700,40700,40700,0
|
|
20250220,163600,7344203100,40700,40700,40700,40700,0
|
|
20250220,163500,7344203100,40700,40700,40700,40700,0
|
|
20250220,163400,7344203100,40700,40700,40700,40700,0
|
|
20250220,163300,7344203100,40700,40700,40700,40700,0
|
|
20250220,163200,7344203100,40700,40700,40700,40700,0
|
|
20250220,163100,7344203100,40700,40700,40700,40700,0
|
|
20250220,163000,7344203100,40700,40700,40700,40700,0
|
|
20250220,162900,7344203100,40700,40700,40700,40700,0
|
|
20250220,162800,7344203100,40700,40700,40700,40700,0
|
|
20250220,162700,7344203100,40700,40700,40700,40700,0
|
|
20250220,162600,7344203100,40700,40700,40700,40700,0
|
|
20250220,162500,7344203100,40700,40700,40700,40700,0
|
|
20250220,162400,7344203100,40700,40700,40700,40700,4971
|
|
20250220,162300,7344203100,40700,40700,40700,40700,0
|
|
20250220,162200,7344203100,40700,40700,40700,40700,0
|
|
20250220,162100,7344203100,40700,40700,40700,40700,0
|
|
20250220,162000,7344203100,40700,40700,40700,40700,0
|
|
20250220,161900,7344203100,40700,40700,40700,40700,0
|
|
20250220,161800,7344203100,40700,40700,40700,40700,0
|
|
20250220,161700,7344203100,40700,40700,40700,40700,0
|
|
20250220,161600,7344203100,40700,40700,40700,40700,0
|
|
20250220,161500,7344203100,40700,40700,40700,40700,0
|
|
20250220,161400,7344203100,40700,40700,40700,40700,0
|
|
20250220,161300,7344203100,40700,40700,40700,40700,0
|
|
20250220,161200,7344203100,40700,40700,40700,40700,0
|
|
20250220,161100,7344203100,40700,40700,40700,40700,0
|
|
20250220,161000,7344203100,40700,40700,40700,40700,0
|
|
20250220,160900,7344203100,40700,40700,40700,40700,0
|
|
20250220,160800,7344203100,40700,40700,40700,40700,0
|
|
20250220,160700,7344203100,40700,40700,40700,40700,0
|
|
20250220,160600,7344203100,40700,40700,40700,40700,0
|
|
20250220,160500,7344203100,40700,40700,40700,40700,0
|
|
20250220,160400,7344203100,40700,40700,40700,40700,0
|
|
20250220,160300,7344203100,40700,40700,40700,40700,0
|
|
20250220,160200,7344203100,40700,40700,40700,40700,0
|
|
20250220,160100,7344203100,40700,40700,40700,40700,0
|
|
20250220,160000,7344203100,40700,40700,40700,40700,0
|
|
20250220,155900,7344203100,40700,40700,40700,40700,0
|
|
20250220,155800,7344203100,40700,40700,40700,40700,0
|
|
20250220,155700,7344203100,40700,40700,40700,40700,0
|
|
20250220,155600,7344203100,40700,40700,40700,40700,0
|
|
20250220,155500,7344203100,40700,40700,40700,40700,0
|
|
20250220,155400,7344203100,40700,40700,40700,40700,4971
|
|
20250220,155300,7344203100,40700,40700,40700,40700,0
|
|
20250220,155200,7344203100,40700,40700,40700,40700,0
|
|
20250220,155100,7344203100,40700,40700,40700,40700,0
|
|
20250220,155000,7344203100,40700,40700,40700,40700,0
|
|
20250220,154900,7344203100,40700,40700,40700,40700,0
|
|
20250220,154800,7344203100,40700,40700,40700,40700,0
|
|
20250220,154700,7344203100,40700,40700,40700,40700,0
|
|
20250220,154600,7344203100,40700,40700,40700,40700,0
|
|
20250220,154500,7344203100,40700,40700,40700,40700,0
|
|
20250220,154400,7344203100,40700,40700,40700,40700,0
|
|
20250220,154300,7344203100,40700,40700,40700,40700,0
|
|
20250220,154200,7344203100,40700,40700,40700,40700,0
|
|
20250220,154100,7344203100,40700,40700,40700,40700,0
|
|
20250220,154000,7344203100,40700,40700,40700,40700,0
|
|
20250220,153900,7344203100,40700,40700,40700,40700,0
|
|
20250220,153800,7344203100,40700,40700,40700,40700,0
|
|
20250220,153700,7344203100,40700,40700,40700,40700,0
|
|
20250220,153600,7344203100,40700,40700,40700,40700,0
|
|
20250220,153500,7344203100,40700,40700,40700,40700,0
|
|
20250220,153400,7344203100,40700,40700,40700,40700,0
|
|
20250220,153300,7344203100,40700,40700,40700,40700,0
|
|
20250220,153200,7344203100,40700,40700,40700,40700,0
|
|
20250220,153100,7344203100,40700,40700,40700,40700,0
|
|
20250220,153000,7344203100,40700,40700,40700,40700,4971
|
|
20250220,152900,7141883400,40900,40900,40900,40900,0
|
|
20250220,152800,7141883400,40900,40900,40900,40900,0
|
|
20250220,152700,7141883400,40900,40900,40900,40900,0
|
|
20250220,152600,7141883400,40900,40900,40900,40900,0
|
|
20250220,152500,7141883400,40900,40900,40900,40900,0
|
|
20250220,152400,7141883400,40900,40900,40900,40900,0
|
|
20250220,152300,7141883400,40900,40900,40900,40900,0
|
|
20250220,152200,7141883400,40900,40900,40900,40900,0
|
|
20250220,152100,7141883400,40900,40900,40900,40900,0
|
|
20250220,152000,7141883400,40900,40900,40900,40900,0
|
|
20250220,151900,7141883400,40900,40800,40900,40800,121
|
|
20250220,151800,7136941200,40800,40900,40900,40800,677
|
|
20250220,151700,7109283650,40900,40900,40900,40850,487
|
|
20250220,151600,7089367900,40950,40900,40950,40850,245
|
|
20250220,151500,7079349350,40850,40900,40900,40850,175
|
|
20250220,151400,7072193450,40900,40850,40900,40750,252
|
|
20250220,151300,7061902000,40850,40800,40850,40750,227
|
|
20250220,151200,7052640200,40750,40750,40800,40650,1018
|
|
20250220,151100,7011229300,40650,40650,40750,40650,1476
|
|
20250220,151000,6951210250,40650,40650,40750,40650,486
|
|
20250220,150900,6931443850,40650,40900,40900,40650,2507
|
|
20250220,150800,6829276450,40900,40900,40950,40800,415
|
|
20250220,150700,6812333550,40900,40900,40900,40800,733
|
|
20250220,150600,6782407100,40900,41050,41050,40900,602
|
|
20250220,150500,6757770950,41050,41000,41050,40900,206
|
|
20250220,150400,6749332300,41000,40950,41000,40900,420
|
|
20250220,150300,6732125450,40950,40900,40950,40900,232
|
|
20250220,150200,6722633850,40900,40850,40900,40850,778
|
|
20250220,150100,6690830400,40900,40900,40950,40850,656
|
|
20250220,150000,6664015250,40900,40900,40950,40850,1043
|
|
20250220,145900,6621341400,40950,41000,41000,40950,328
|
|
20250220,145800,6607907950,40950,41000,41000,40950,503
|
|
20250220,145700,6587294950,40950,40950,41000,40900,606
|
|
20250220,145600,6562493700,40950,41000,41000,40900,583
|
|
20250220,145500,6538605650,41000,41050,41050,40950,885
|
|
20250220,145400,6502333100,41050,41050,41100,41000,150
|
|
20250220,145300,6496179000,41050,41000,41050,41000,625
|
|
20250220,145200,6470553250,41000,41050,41100,41000,797
|
|
20250220,145100,6437855550,41100,41100,41100,41050,24
|
|
20250220,145000,6436869650,41150,41100,41150,41050,110
|
|
20250220,144900,6432351100,41150,41150,41200,41000,602
|
|
20250220,144800,6407631700,41200,41150,41200,41150,64
|
|
20250220,144700,6404998000,41150,41150,41150,41150,28
|
|
20250220,144600,6403845800,41150,41200,41200,41150,196
|
|
20250220,144500,6395778950,41200,41200,41200,41200,41
|
|
20250220,144400,6394089750,41250,41250,41250,41150,264
|
|
20250220,144300,6383212350,41250,41200,41250,41200,51
|
|
20250220,144200,6381111050,41200,41200,41200,41150,125
|
|
20250220,144100,6375964000,41150,41100,41150,41100,167
|
|
20250220,144000,6369093800,41100,41100,41100,41100,24
|
|
20250220,143900,6368107400,41050,41100,41100,41050,199
|
|
20250220,143800,6359935250,41150,41050,41150,41000,37
|
|
20250220,143700,6358416250,40950,41250,41250,40950,5154
|
|
20250220,143600,6146962300,41250,41250,41250,41200,642
|
|
20250220,143500,6120483150,41250,41200,41250,41200,44
|
|
20250220,143400,6118668400,41250,41150,41250,41050,402
|
|
20250220,143300,6102165700,41050,41200,41200,41050,682
|
|
20250220,143200,6074134200,41200,41250,41250,41200,86
|
|
20250220,143100,6070589250,41200,41250,41250,41200,49
|
|
20250220,143000,6068570400,41150,41200,41200,41150,258
|
|
20250220,142900,6057949950,41200,41150,41200,41150,37
|
|
20250220,142800,6056427250,41200,41200,41250,41050,6127
|
|
20250220,142700,5804518250,41200,41150,41300,41150,178
|
|
20250220,142600,5797183450,41200,41150,41200,41100,338
|
|
20250220,142500,5783274950,41100,41300,41300,41100,914
|
|
20250220,142400,5745635900,41250,41250,41250,41200,66
|
|
20250220,142300,5742914250,41250,41200,41250,41200,64
|
|
20250220,142200,5740276950,41200,41350,41400,41200,45
|
|
20250220,142100,5738414900,41300,41300,41300,41200,161
|
|
20250220,142000,5731780700,41150,41200,41350,41050,1903
|
|
20250220,141900,5653551250,41350,41350,41350,41350,36
|
|
20250220,141800,5652062650,41350,41300,41350,41050,719
|
|
20250220,141700,5622465950,41300,41350,41350,41100,2211
|
|
20250220,141600,5531444600,41300,41200,41300,41200,371
|
|
20250220,141500,5516144800,41250,41350,41350,41250,746
|
|
20250220,141400,5485349850,41300,41350,41450,41300,906
|
|
20250220,141300,5447852900,41400,41500,41500,41400,741
|
|
20250220,141200,5417149100,41500,41500,41550,41500,428
|
|
20250220,141100,5399386650,41500,41700,41700,41500,367
|
|
20250220,141000,5384148350,41700,41650,41700,41550,209
|
|
20250220,140900,5375447400,41700,41650,41700,41600,266
|
|
20250220,140800,5364369100,41650,41600,41650,41600,53
|
|
20250220,140700,5362161900,41650,41650,41650,41600,105
|
|
20250220,140600,5357789700,41600,41600,41600,41600,54
|
|
20250220,140500,5355543300,41600,41650,41650,41600,37
|
|
20250220,140400,5354003000,41600,41600,41600,41550,85
|
|
20250220,140300,5350467250,41550,41450,41550,41450,103
|
|
20250220,140200,5346190550,41450,41450,41450,41450,136
|
|
20250220,140100,5340553350,41500,41450,41550,41450,531
|
|
20250220,140000,5318509100,41450,41500,41500,41400,376
|
|
20250220,135900,5302920050,41450,41450,41450,41300,1508
|
|
20250220,135800,5240543450,41450,41500,41500,41450,111
|
|
20250220,135700,5235942000,41450,41400,41450,41400,99
|
|
20250220,135600,5231839500,41450,41450,41450,41400,37
|
|
20250220,135500,5230306200,41400,41400,41450,41400,58
|
|
20250220,135400,5227904950,41400,41450,41450,41400,85
|
|
20250220,135300,5224384450,41400,41400,41450,41350,215
|
|
20250220,135200,5215485100,41450,41400,41450,41400,320
|
|
20250220,135100,5202236450,41300,41300,41350,41300,31
|
|
20250220,135000,5200955750,41350,41350,41350,41250,94
|
|
20250220,134900,5197071150,41400,41350,41400,41350,265
|
|
20250220,134800,5186111650,41350,41350,41400,41350,150
|
|
20250220,134700,5179907650,41350,41400,41450,41350,69
|
|
20250220,134600,5177051800,41350,41500,41500,41100,5266
|
|
20250220,134500,4959794850,41500,41600,41600,41500,4554
|
|
20250220,134400,4770723550,41550,41600,41650,41550,1411
|
|
20250220,134300,4712036100,41600,41650,41650,41600,55
|
|
20250220,134200,4709745550,41650,41600,41650,41600,157
|
|
20250220,134100,4703212100,41600,41650,41650,41600,577
|
|
20250220,134000,4679186250,41650,41650,41700,41650,1790
|
|
20250220,133900,4604630000,41700,41700,41700,41650,199
|
|
20250220,133800,4596334400,41700,41700,41700,41650,445
|
|
20250220,133700,4577783250,41700,41700,41750,41650,169
|
|
20250220,133600,4570735150,41700,41700,41700,41650,171
|
|
20250220,133500,4563608800,41700,41750,41750,41700,663
|
|
20250220,133400,4535961100,41750,41850,41850,41700,3510
|
|
20250220,133300,4389573850,41850,41800,41900,41750,64
|
|
20250220,133200,4386897950,41850,41750,41850,41700,963
|
|
20250220,133100,4346712700,41750,41750,41800,41750,108
|
|
20250220,133000,4342203650,41750,41750,41900,41750,53
|
|
20250220,132900,4339990750,41750,41850,41950,41700,60
|
|
20250220,132800,4337480200,41850,41850,41850,41700,4174
|
|
20250220,132700,4163051800,41850,41850,41850,41850,9
|
|
20250220,132600,4162675150,41950,41900,41950,41850,42
|
|
20250220,132500,4160915350,41900,41850,41900,41850,90
|
|
20250220,132400,4157145100,41850,41900,41900,41850,79
|
|
20250220,132300,4153838050,41900,41900,41900,41900,831
|
|
20250220,132200,4119019150,41950,41950,41950,41950,260
|
|
20250220,132100,4108112150,41900,41850,41950,41850,279
|
|
20250220,132000,4096421450,41900,41900,41900,41900,63
|
|
20250220,131900,4093781750,41900,41900,41900,41900,33
|
|
20250220,131800,4092399050,41950,41900,41950,41900,42
|
|
20250220,131700,4090637550,41900,41950,41950,41900,121
|
|
20250220,131600,4085564600,41950,41900,41950,41900,14
|
|
20250220,131500,4084977750,41900,41900,41900,41900,6
|
|
20250220,131400,4084726350,41900,41900,41950,41900,113
|
|
20250220,131300,4079989100,41900,41900,41900,41900,30
|
|
20250220,131200,4078732100,41900,41950,41950,41900,87
|
|
20250220,131100,4075083050,41950,41900,41950,41900,48
|
|
20250220,131000,4073069550,41900,41850,41950,41850,235
|
|
20250220,130900,4063233950,41850,41800,41850,41800,386
|
|
20250220,130800,4047080150,41850,41900,41900,41800,2412
|
|
20250220,130700,3946128350,41900,41900,41900,41900,710
|
|
20250220,130600,3916379350,41900,41950,41950,41900,84
|
|
20250220,130500,3912858400,41900,41900,41900,41900,150
|
|
20250220,130400,3906573400,41900,41950,41950,41850,1061
|
|
20250220,130300,3862130500,42000,41950,42000,41950,42
|
|
20250220,130200,3860368550,41950,41950,41950,41950,6
|
|
20250220,130100,3860116850,41950,42000,42000,41950,91
|
|
20250220,130000,3856297700,41950,41950,42000,41950,33
|
|
20250220,125900,3854912850,41950,41950,42000,41950,294
|
|
20250220,125800,3842573700,42000,42000,42050,42000,32
|
|
20250220,125700,3841229650,42050,42000,42050,42000,28
|
|
20250220,125600,3840053550,42000,42000,42000,42000,277
|
|
20250220,125500,3828419550,42000,42050,42050,42000,39
|
|
20250220,125400,3826780200,42050,42050,42050,42000,84
|
|
20250220,125300,3823248200,42050,41950,42050,41950,184
|
|
20250220,125200,3815525400,41950,42000,42000,41950,107
|
|
20250220,125100,3811035000,42050,42050,42050,42000,35
|
|
20250220,125000,3809564900,42000,42050,42050,42000,74
|
|
20250220,124900,3806456400,42000,42050,42050,42000,373
|
|
20250220,124800,3790789750,42050,42050,42100,42050,50
|
|
20250220,124700,3788685450,42050,42050,42100,42050,69
|
|
20250220,124600,3785783700,42000,42000,42000,42000,5
|
|
20250220,124500,3785573700,42050,42000,42050,42000,128
|
|
20250220,124400,3780193850,42000,42050,42050,42000,6
|
|
20250220,124300,3779941800,42050,42050,42050,42050,68
|
|
20250220,124200,3777082400,42050,42050,42050,42050,105
|
|
20250220,124100,3772667150,42050,42000,42050,42000,5
|
|
20250220,124000,3772457100,42000,42000,42000,41950,31
|
|
20250220,123900,3771156100,41950,42000,42000,41950,85
|
|
20250220,123800,3767589300,42000,42000,42000,42000,54
|
|
20250220,123700,3765321300,42000,41950,42000,41950,128
|
|
20250220,123600,3759950800,41950,41950,41950,41950,1
|
|
20250220,123500,3759908850,41950,41950,41950,41950,383
|
|
20250220,123400,3743842000,41950,41950,41950,41950,66
|
|
20250220,123300,3741073300,42000,42000,42000,42000,23
|
|
20250220,123200,3740107300,42000,41950,42000,41950,40
|
|
20250220,123100,3738427500,41950,42000,42000,41950,135
|
|
20250220,123000,3732760050,42000,41950,42000,41950,461
|
|
20250220,122900,3713405550,41950,41950,41950,41950,56
|
|
20250220,122800,3711056350,42000,41950,42000,41950,36
|
|
20250220,122700,3709546100,41950,42000,42000,41950,18
|
|
20250220,122600,3708790900,42000,41950,42000,41950,181
|
|
20250220,122500,3701197850,41900,41950,41950,41900,1208
|
|
20250220,122400,3650569250,41950,41950,42000,41950,111
|
|
20250220,122300,3645912650,41950,41950,42000,41950,59
|
|
20250220,122200,3643437500,41950,41950,41950,41950,8
|
|
20250220,122100,3643101900,41950,41950,42000,41950,274
|
|
20250220,122000,3631607450,41950,42000,42000,41950,60
|
|
20250220,121900,3629090350,41950,41950,42000,41950,203
|
|
20250220,121800,3620574450,41950,42000,42000,41950,247
|
|
20250220,121700,3610200650,42000,41950,42000,41950,84
|
|
20250220,121600,3606673000,42000,42000,42000,42000,29
|
|
20250220,121500,3605455000,42000,42000,42000,41950,55
|
|
20250220,121400,3603145250,42000,42000,42000,42000,24
|
|
20250220,121300,3602137250,42000,41950,42000,41950,12
|
|
20250220,121200,3601633300,42050,42000,42050,42000,85
|
|
20250220,121100,3598059900,42000,42000,42000,41950,167
|
|
20250220,121000,3591053250,42000,42000,42000,41950,34
|
|
20250220,120900,3589625450,42050,42000,42050,42000,27
|
|
20250220,120800,3588490350,42000,41950,42000,41950,44
|
|
20250220,120700,3586643700,42000,42000,42000,41950,108
|
|
20250220,120600,3582110450,41950,41950,41950,41950,0
|
|
20250220,120500,3582110450,41950,42000,42000,41950,23
|
|
20250220,120400,3581144700,42050,41900,42050,41900,56
|
|
20250220,120300,3578791850,42050,42000,42050,41900,639
|
|
20250220,120200,3552000550,42000,42050,42050,42000,240
|
|
20250220,120100,3541918850,42000,42100,42100,42000,52
|
|
20250220,120000,3539734750,42000,42000,42050,42000,32
|
|
20250220,115900,3538389900,42000,42050,42050,42000,98
|
|
20250220,115800,3534271550,42100,42050,42100,42000,284
|
|
20250220,115700,3522342550,42050,42000,42100,42000,22
|
|
20250220,115600,3521416800,42050,42100,42100,42000,49
|
|
20250220,115500,3519354050,42150,42150,42150,42100,18
|
|
20250220,115400,3518595600,42150,41900,42150,41900,114
|
|
20250220,115300,3513802950,41900,42000,42000,41900,169
|
|
20250220,115200,3506710850,42000,41950,42000,41950,43
|
|
20250220,115100,3504906800,41950,41950,41950,41950,102
|
|
20250220,115000,3500627900,41950,41950,41950,41950,9
|
|
20250220,114900,3500250350,41950,41950,41950,41950,1
|
|
20250220,114800,3500208400,41950,41950,41950,41950,163
|
|
20250220,114700,3493370550,41950,42000,42000,41950,12
|
|
20250220,114600,3492867100,41950,41950,41950,41950,2
|
|
20250220,114500,3492783200,42000,42000,42000,42000,85
|
|
20250220,114400,3489213200,42000,42000,42000,42000,2
|
|
20250220,114300,3489129200,42000,42000,42000,42000,54
|
|
20250220,114200,3486861200,42000,42000,42000,42000,2
|
|
20250220,114100,3486777200,42000,42000,42000,42000,5
|
|
20250220,114000,3486567200,42100,42050,42100,42000,85
|
|
20250220,113900,3482992950,42050,42000,42100,42000,715
|
|
20250220,113800,3452936750,41950,41950,42000,41900,221
|
|
20250220,113700,3443665850,41900,41900,41950,41900,69
|
|
20250220,113600,3440774650,41950,41900,41950,41900,61
|
|
20250220,113500,3438216700,41900,41900,41950,41850,77
|
|
20250220,113400,3434990650,41900,41900,41950,41900,13
|
|
20250220,113300,3434445900,41900,41950,41950,41900,101
|
|
20250220,113200,3430210600,41950,41900,41950,41900,68
|
|
20250220,113100,3427360500,41900,41850,41900,41850,155
|
|
20250220,113000,3420866100,41850,41900,41900,41850,517
|
|
20250220,112900,3399205050,41900,41900,41900,41900,57
|
|
20250220,112800,3396816750,41900,41950,41950,41900,23
|
|
20250220,112700,3395852200,41950,41900,41950,41900,29
|
|
20250220,112600,3394635800,41950,41950,41950,41900,202
|
|
20250220,112500,3386164650,41950,42000,42000,41950,49
|
|
20250220,112400,3384108250,42000,41950,42000,41950,94
|
|
20250220,112300,3380162950,41950,42000,42000,41950,213
|
|
20250220,112200,3371217200,42000,42000,42050,42000,160
|
|
20250220,112100,3364494200,42000,42000,42000,42000,219
|
|
20250220,112000,3355296200,42000,42000,42000,41950,71
|
|
20250220,111900,3352316000,42000,41950,42000,41900,45
|
|
20250220,111800,3350427400,41950,41950,42000,41900,220
|
|
20250220,111700,3341201150,41950,41950,41950,41950,2
|
|
20250220,111600,3341117250,41950,41950,41950,41950,144
|
|
20250220,111500,3335076450,42000,41950,42000,41950,43
|
|
20250220,111400,3333270750,42000,42000,42000,41950,3
|
|
20250220,111300,3333144800,42000,42050,42050,42000,79
|
|
20250220,111200,3329826100,42050,42050,42050,42050,22
|
|
20250220,111100,3328901000,42050,42100,42100,42050,42
|
|
20250220,111000,3327134100,42100,42100,42100,42100,197
|
|
20250220,110900,3318840400,42100,42100,42100,42100,108
|
|
20250220,110800,3314293600,42100,42050,42100,42050,17
|
|
20250220,110700,3313578000,42050,42050,42150,42050,37
|
|
20250220,110600,3312019650,42000,42000,42100,42000,2269
|
|
20250220,110500,3216618550,42000,41900,42000,41900,975
|
|
20250220,110400,3175707000,41950,42000,42000,41950,43
|
|
20250220,110300,3173901650,41950,41950,41950,41950,71
|
|
20250220,110200,3170923200,41950,41900,41950,41900,179
|
|
20250220,110100,3163419400,41900,41900,41950,41900,32
|
|
20250220,110000,3162078100,41900,41850,41900,41850,21
|
|
20250220,105900,3161198450,41900,41950,41950,41900,165
|
|
20250220,105800,3154279100,41950,41900,41950,41900,75
|
|
20250220,105700,3151136550,41900,41900,41900,41900,59
|
|
20250220,105600,3148664450,41900,41900,41900,41900,47
|
|
20250220,105500,3146695150,41950,41900,41950,41900,123
|
|
20250220,105400,3141538200,41900,41950,41950,41900,164
|
|
20250220,105300,3134666250,41900,41950,41950,41900,98
|
|
20250220,105200,3130555750,41900,41950,41950,41900,136
|
|
20250220,105100,3124856950,41900,42000,42000,41900,537
|
|
20250220,105000,3102327750,42000,42000,42000,42000,21
|
|
20250220,104900,3101445750,41950,42050,42100,41950,655
|
|
20250220,104800,3073930750,42050,42100,42100,42050,111
|
|
20250220,104700,3069261150,42100,42050,42100,42050,28
|
|
20250220,104600,3068083500,42100,42100,42150,42050,137
|
|
20250220,104500,3062317050,42100,42100,42100,42100,40
|
|
20250220,104400,3060633050,42100,42100,42100,42100,15
|
|
20250220,104300,3060001550,42150,42150,42200,42150,149
|
|
20250220,104200,3053720900,42100,42150,42150,42100,163
|
|
20250220,104100,3046857650,42150,42100,42150,42100,58
|
|
20250220,104000,3044415100,42200,42150,42200,42100,40
|
|
20250220,103900,3042727400,42200,42050,42200,42050,141
|
|
20250220,103800,3036797200,42050,42150,42200,42050,63
|
|
20250220,103700,3034142050,42150,42150,42150,42150,108
|
|
20250220,103600,3029589850,42150,42150,42150,42150,33
|
|
20250220,103500,3028198900,42150,42100,42150,42050,55
|
|
20250220,103400,3025884100,42050,42050,42050,42000,189
|
|
20250220,103300,3017940650,42050,42000,42050,42000,140
|
|
20250220,103200,3012053900,42050,41900,42050,41850,389
|
|
20250220,103100,2995722150,41850,41850,41850,41850,53
|
|
20250220,103000,2993504100,41850,41950,42000,41800,2843
|
|
20250220,102900,2874601000,42000,41850,42000,41850,343
|
|
20250220,102800,2860243000,41850,42000,42000,41850,105
|
|
20250220,102700,2855846900,41850,42000,42000,41850,1039
|
|
20250220,102600,2812336200,42000,41950,42000,41900,321
|
|
20250220,102500,2798874100,41900,41900,41900,41900,24
|
|
20250220,102400,2797868500,41950,41900,41950,41850,1087
|
|
20250220,102300,2752341200,41900,41900,41950,41900,359
|
|
20250220,102200,2737297350,41900,41950,41950,41900,155
|
|
20250220,102100,2730799750,41950,41900,42000,41900,113
|
|
20250220,102000,2726057550,41900,42000,42000,41800,1758
|
|
20250220,101900,2652421050,41950,42100,42100,41950,94
|
|
20250220,101800,2648473550,42100,42150,42150,41900,76
|
|
20250220,101700,2645283750,41900,42200,42200,41900,636
|
|
20250220,101600,2618598100,42200,42050,42200,41950,36
|
|
20250220,101500,2617083300,42050,42000,42050,41950,76
|
|
20250220,101400,2613888350,42050,42000,42050,41900,146
|
|
20250220,101300,2607763900,42150,42250,42250,41900,648
|
|
20250220,101200,2580515150,42150,42250,42250,42050,153
|
|
20250220,101100,2574057500,42100,42050,42100,42050,128
|
|
20250220,101000,2568670350,42050,42000,42050,41850,292
|
|
20250220,100900,2556418300,42000,41850,42000,41850,538
|
|
20250220,100800,2533880400,41950,41850,41950,41850,215
|
|
20250220,100700,2524881250,41950,41950,41950,41800,295
|
|
20250220,100600,2512532100,41800,41900,41900,41800,518
|
|
20250220,100500,2490855400,41950,41950,41950,41900,69
|
|
20250220,100400,2487962850,42000,41950,42000,41850,685
|
|
20250220,100300,2459275350,42000,42200,42200,42000,142
|
|
20250220,100200,2453294300,42200,42100,42200,42100,453
|
|
20250220,100100,2434202300,42150,41950,42150,41950,338
|
|
20250220,100000,2420009700,41950,41900,42000,41850,119
|
|
20250220,095900,2415023600,41850,41900,41950,41800,412
|
|
20250220,095800,2397760650,41900,41850,41900,41800,207
|
|
20250220,095700,2389099650,41800,41950,41950,41800,1166
|
|
20250220,095600,2340282250,41950,42000,42050,41850,1681
|
|
20250220,095500,2269716350,42050,42050,42100,42000,1262
|
|
20250220,095400,2216666550,42050,42100,42100,42050,1093
|
|
20250220,095300,2170696000,42100,42050,42100,42050,244
|
|
20250220,095200,2160434750,42100,42100,42100,42050,1529
|
|
20250220,095100,2096117000,42100,42200,42250,42100,2963
|
|
20250220,095000,1971277700,42150,42250,42250,42150,623
|
|
20250220,094900,1944993350,42200,42250,42250,42200,313
|
|
20250220,094800,1931777100,42250,42200,42250,42200,335
|
|
20250220,094700,1917639500,42200,42250,42250,42150,1007
|
|
20250220,094600,1875131400,42250,42300,42300,42250,318
|
|
20250220,094500,1861694000,42300,42350,42350,42300,272
|
|
20250220,094400,1850181150,42300,42400,42400,42300,344
|
|
20250220,094300,1835624800,42450,42400,42500,42350,251
|
|
20250220,094200,1824988350,42650,42400,42650,42400,506
|
|
20250220,094100,1803532900,42400,42400,42450,42400,228
|
|
20250220,094000,1793864850,42450,42600,42600,42450,73
|
|
20250220,093900,1790759250,42600,42550,42650,42550,306
|
|
20250220,093800,1777733300,42650,42550,42650,42500,43
|
|
20250220,093700,1775901800,42500,42500,42600,42500,683
|
|
20250220,093600,1746871650,42500,42600,42650,42500,162
|
|
20250220,093500,1739984450,42500,42450,42500,42300,641
|
|
20250220,093400,1712766150,42450,42200,42450,42200,854
|
|
20250220,093300,1676597550,42250,42200,42250,42150,504
|
|
20250220,093200,1655327000,42200,42200,42250,42150,684
|
|
20250220,093100,1626461600,42200,42300,42300,42150,2925
|
|
20250220,093000,1502979400,42300,42350,42350,42300,1373
|
|
20250220,092900,1444861250,42350,42450,42500,42350,1060
|
|
20250220,092800,1399935350,42450,42600,42650,42450,3156
|
|
20250220,092700,1265688300,42650,42750,42800,42650,2491
|
|
20250220,092600,1159317800,42750,42800,42850,42750,738
|
|
20250220,092500,1127732700,42800,42850,42950,42800,152
|
|
20250220,092400,1121223950,42800,42850,42950,42800,158
|
|
20250220,092300,1114449800,42800,42950,42950,42800,378
|
|
20250220,092200,1098262100,42950,42700,42950,42700,1155
|
|
20250220,092100,1048840900,42700,42700,42750,42700,530
|
|
20250220,092000,1026207100,42700,42750,42750,42700,356
|
|
20250220,091900,1011001200,42750,42800,42800,42750,569
|
|
20250220,091800,986670950,42750,42950,42950,42750,938
|
|
20250220,091700,946511750,42950,42850,42950,42850,3802
|
|
20250220,091600,783584300,42850,43000,43000,42850,1817
|
|
20250220,091500,705669700,42950,43000,43000,42950,651
|
|
20250220,091400,677682950,43100,43150,43150,43050,415
|
|
20250220,091300,659801500,43200,43200,43200,43150,326
|
|
20250220,091200,645722950,43200,43350,43350,43200,1180
|
|
20250220,091100,594622450,43450,43350,43450,43300,560
|
|
20250220,091000,570340600,43300,43200,43300,43200,467
|
|
20250220,090900,550124700,43200,43350,43350,43150,94
|
|
20250220,090800,546066700,43400,43300,43400,43050,1206
|
|
20250220,090700,494012850,43300,42850,43300,42850,2129
|
|
20250220,090600,402292300,42900,42950,42950,42850,576
|
|
20250220,090500,377600250,42950,43200,43200,42900,1679
|
|
20250220,090400,305395200,43050,43250,43250,43050,691
|
|
20250220,090300,275625850,43250,43050,43250,43050,680
|
|
20250220,090200,246261650,43050,43250,43250,42900,977
|
|
20250220,090100,204253100,43000,42850,43100,42700,450
|
|
20250220,090000,184968750,42850,42850,42900,42700,4288
|