673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,201000,148471600,21100,21100,21100,21100,81
|
|
20250205,200900,148471600,21100,21100,21100,21100,0
|
|
20250205,200800,148471600,21100,21100,21100,21100,0
|
|
20250205,200700,148471600,21100,21100,21100,21100,0
|
|
20250205,200600,148471600,21100,21100,21100,21100,0
|
|
20250205,200500,148471600,21100,21100,21100,21100,0
|
|
20250205,200400,148471600,21100,21100,21100,21100,0
|
|
20250205,200300,148471600,21100,21100,21100,21100,0
|
|
20250205,200200,148471600,21100,21100,21100,21100,0
|
|
20250205,200100,148471600,21100,21100,21100,21100,0
|
|
20250205,200000,148471600,21100,21100,21100,21100,0
|
|
20250205,195900,148471600,21100,21100,21100,21100,0
|
|
20250205,195800,148471600,21100,21100,21100,21100,0
|
|
20250205,195700,148471600,21100,21100,21100,21100,0
|
|
20250205,195600,148471600,21100,21100,21100,21100,0
|
|
20250205,195500,148471600,21100,21100,21100,21100,0
|
|
20250205,195400,148471600,21100,21100,21100,21100,0
|
|
20250205,195300,148471600,21100,21100,21100,21100,0
|
|
20250205,195200,148471600,21100,21100,21100,21100,0
|
|
20250205,195100,148471600,21100,21100,21100,21100,0
|
|
20250205,195000,148471600,21100,21100,21100,21100,0
|
|
20250205,194900,148471600,21100,21100,21100,21100,0
|
|
20250205,194800,148471600,21100,21100,21100,21100,0
|
|
20250205,194700,148471600,21100,21100,21100,21100,0
|
|
20250205,194600,148471600,21100,21100,21100,21100,0
|
|
20250205,194500,148471600,21100,21100,21100,21100,0
|
|
20250205,194400,148471600,21100,21100,21100,21100,0
|
|
20250205,194300,148471600,21100,21100,21100,21100,0
|
|
20250205,194200,148471600,21100,21100,21100,21100,0
|
|
20250205,194100,148471600,21100,21100,21100,21100,0
|
|
20250205,194000,148471600,21100,21100,21100,21100,81
|
|
20250205,193900,148471600,21100,21100,21100,21100,0
|
|
20250205,193800,148471600,21100,21100,21100,21100,0
|
|
20250205,193700,148471600,21100,21100,21100,21100,0
|
|
20250205,193600,148471600,21100,21100,21100,21100,0
|
|
20250205,193500,148471600,21100,21100,21100,21100,0
|
|
20250205,193400,148471600,21100,21100,21100,21100,0
|
|
20250205,193300,148471600,21100,21100,21100,21100,0
|
|
20250205,193200,148471600,21100,21100,21100,21100,0
|
|
20250205,193100,148471600,21100,21100,21100,21100,0
|
|
20250205,193000,148471600,21100,21100,21100,21100,0
|
|
20250205,192900,148471600,21100,21100,21100,21100,0
|
|
20250205,192800,148471600,21100,21100,21100,21100,0
|
|
20250205,192700,148471600,21100,21100,21100,21100,0
|
|
20250205,192600,148471600,21100,21100,21100,21100,0
|
|
20250205,192500,148471600,21100,21100,21100,21100,0
|
|
20250205,192400,148471600,21100,21100,21100,21100,0
|
|
20250205,192300,148471600,21100,21100,21100,21100,0
|
|
20250205,192200,148471600,21100,21100,21100,21100,0
|
|
20250205,192100,148471600,21100,21100,21100,21100,0
|
|
20250205,192000,148471600,21100,21100,21100,21100,0
|
|
20250205,191900,148471600,21100,21100,21100,21100,0
|
|
20250205,191800,148471600,21100,21100,21100,21100,0
|
|
20250205,191700,148471600,21100,21100,21100,21100,0
|
|
20250205,191600,148471600,21100,21100,21100,21100,0
|
|
20250205,191500,148471600,21100,21100,21100,21100,0
|
|
20250205,191400,148471600,21100,21100,21100,21100,0
|
|
20250205,191300,148471600,21100,21100,21100,21100,0
|
|
20250205,191200,148471600,21100,21100,21100,21100,0
|
|
20250205,191100,148471600,21100,21100,21100,21100,0
|
|
20250205,191000,148471600,21100,21100,21100,21100,81
|
|
20250205,190900,148471600,21100,21100,21100,21100,0
|
|
20250205,190800,148471600,21100,21100,21100,21100,0
|
|
20250205,190700,148471600,21100,21100,21100,21100,0
|
|
20250205,190600,148471600,21100,21100,21100,21100,0
|
|
20250205,190500,148471600,21100,21100,21100,21100,0
|
|
20250205,190400,148471600,21100,21100,21100,21100,0
|
|
20250205,190300,148471600,21100,21100,21100,21100,0
|
|
20250205,190200,148471600,21100,21100,21100,21100,0
|
|
20250205,190100,148471600,21100,21100,21100,21100,0
|
|
20250205,190000,148471600,21100,21100,21100,21100,0
|
|
20250205,185900,148471600,21100,21100,21100,21100,0
|
|
20250205,185800,148471600,21100,21100,21100,21100,0
|
|
20250205,185700,148471600,21100,21100,21100,21100,0
|
|
20250205,185600,148471600,21100,21100,21100,21100,0
|
|
20250205,185500,148471600,21100,21100,21100,21100,0
|
|
20250205,185400,148471600,21100,21100,21100,21100,0
|
|
20250205,185300,148471600,21100,21100,21100,21100,0
|
|
20250205,185200,148471600,21100,21100,21100,21100,0
|
|
20250205,185100,148471600,21100,21100,21100,21100,0
|
|
20250205,185000,148471600,21100,21100,21100,21100,0
|
|
20250205,184900,148471600,21100,21100,21100,21100,0
|
|
20250205,184800,148471600,21100,21100,21100,21100,0
|
|
20250205,184700,148471600,21100,21100,21100,21100,0
|
|
20250205,184600,148471600,21100,21100,21100,21100,0
|
|
20250205,184500,148471600,21100,21100,21100,21100,0
|
|
20250205,184400,148471600,21100,21100,21100,21100,0
|
|
20250205,184300,148471600,21100,21100,21100,21100,0
|
|
20250205,184200,148471600,21100,21100,21100,21100,0
|
|
20250205,184100,148471600,21100,21100,21100,21100,0
|
|
20250205,184000,148471600,21100,21100,21100,21100,81
|
|
20250205,183900,148471600,21100,21100,21100,21100,0
|
|
20250205,183800,148471600,21100,21100,21100,21100,0
|
|
20250205,183700,148471600,21100,21100,21100,21100,0
|
|
20250205,183600,148471600,21100,21100,21100,21100,0
|
|
20250205,183500,148471600,21100,21100,21100,21100,0
|
|
20250205,183400,148471600,21100,21100,21100,21100,0
|
|
20250205,183300,148471600,21100,21100,21100,21100,0
|
|
20250205,183200,148471600,21100,21100,21100,21100,0
|
|
20250205,183100,148471600,21100,21100,21100,21100,0
|
|
20250205,183000,148471600,21100,21100,21100,21100,0
|
|
20250205,182900,148471600,21100,21100,21100,21100,0
|
|
20250205,182800,148471600,21100,21100,21100,21100,0
|
|
20250205,182700,148471600,21100,21100,21100,21100,0
|
|
20250205,182600,148471600,21100,21100,21100,21100,0
|
|
20250205,182500,148471600,21100,21100,21100,21100,0
|
|
20250205,182400,148471600,21100,21100,21100,21100,0
|
|
20250205,182300,148471600,21100,21100,21100,21100,0
|
|
20250205,182200,148471600,21100,21100,21100,21100,0
|
|
20250205,182100,148471600,21100,21100,21100,21100,0
|
|
20250205,182000,148471600,21100,21100,21100,21100,0
|
|
20250205,181900,148471600,21100,21100,21100,21100,0
|
|
20250205,181800,148471600,21100,21100,21100,21100,0
|
|
20250205,181700,148471600,21100,21100,21100,21100,0
|
|
20250205,181600,148471600,21100,21100,21100,21100,0
|
|
20250205,181500,148471600,21100,21100,21100,21100,0
|
|
20250205,181400,148471600,21100,21100,21100,21100,0
|
|
20250205,181300,148471600,21100,21100,21100,21100,0
|
|
20250205,181200,148471600,21100,21100,21100,21100,0
|
|
20250205,181100,148471600,21100,21100,21100,21100,0
|
|
20250205,181000,148471600,21100,21100,21100,21100,81
|
|
20250205,180900,148471600,21100,21100,21100,21100,0
|
|
20250205,180800,148471600,21100,21100,21100,21100,0
|
|
20250205,180700,148471600,21100,21100,21100,21100,0
|
|
20250205,180600,148471600,21100,21100,21100,21100,0
|
|
20250205,180500,148471600,21100,21100,21100,21100,0
|
|
20250205,180400,148471600,21100,21100,21100,21100,0
|
|
20250205,180300,148471600,21100,21100,21100,21100,0
|
|
20250205,180200,148471600,21100,21100,21100,21100,0
|
|
20250205,180100,148471600,21100,21100,21100,21100,0
|
|
20250205,180000,148471600,21100,21100,21100,21100,0
|
|
20250205,175900,148471600,21100,21100,21100,21100,0
|
|
20250205,175800,148471600,21100,21100,21100,21100,0
|
|
20250205,175700,148471600,21100,21100,21100,21100,0
|
|
20250205,175600,148471600,21100,21100,21100,21100,0
|
|
20250205,175500,148471600,21100,21100,21100,21100,0
|
|
20250205,175400,148471600,21100,21100,21100,21100,0
|
|
20250205,175300,148471600,21100,21100,21100,21100,0
|
|
20250205,175200,148471600,21100,21100,21100,21100,0
|
|
20250205,175100,148471600,21100,21100,21100,21100,0
|
|
20250205,175000,148471600,21100,21100,21100,21100,0
|
|
20250205,174900,148471600,21100,21100,21100,21100,0
|
|
20250205,174800,148471600,21100,21100,21100,21100,0
|
|
20250205,174700,148471600,21100,21100,21100,21100,0
|
|
20250205,174600,148471600,21100,21100,21100,21100,0
|
|
20250205,174500,148471600,21100,21100,21100,21100,0
|
|
20250205,174400,148471600,21100,21100,21100,21100,0
|
|
20250205,174300,148471600,21100,21100,21100,21100,0
|
|
20250205,174200,148471600,21100,21100,21100,21100,0
|
|
20250205,174100,148471600,21100,21100,21100,21100,0
|
|
20250205,174000,148471600,21100,21100,21100,21100,81
|
|
20250205,173900,148471600,21100,21100,21100,21100,0
|
|
20250205,173800,148471600,21100,21100,21100,21100,0
|
|
20250205,173700,148471600,21100,21100,21100,21100,0
|
|
20250205,173600,148471600,21100,21100,21100,21100,0
|
|
20250205,173500,148471600,21100,21100,21100,21100,0
|
|
20250205,173400,148471600,21100,21100,21100,21100,0
|
|
20250205,173300,148471600,21100,21100,21100,21100,0
|
|
20250205,173200,148471600,21100,21100,21100,21100,0
|
|
20250205,173100,148471600,21100,21100,21100,21100,0
|
|
20250205,173000,148471600,21100,21100,21100,21100,0
|
|
20250205,172900,148471600,21100,21100,21100,21100,0
|
|
20250205,172800,148471600,21100,21100,21100,21100,0
|
|
20250205,172700,148471600,21100,21100,21100,21100,0
|
|
20250205,172600,148471600,21100,21100,21100,21100,0
|
|
20250205,172500,148471600,21100,21100,21100,21100,0
|
|
20250205,172400,148471600,21100,21100,21100,21100,0
|
|
20250205,172300,148471600,21100,21100,21100,21100,0
|
|
20250205,172200,148471600,21100,21100,21100,21100,0
|
|
20250205,172100,148471600,21100,21100,21100,21100,0
|
|
20250205,172000,148471600,21100,21100,21100,21100,0
|
|
20250205,171900,148471600,21100,21100,21100,21100,0
|
|
20250205,171800,148471600,21100,21100,21100,21100,0
|
|
20250205,171700,148471600,21100,21100,21100,21100,0
|
|
20250205,171600,148471600,21100,21100,21100,21100,0
|
|
20250205,171500,148471600,21100,21100,21100,21100,0
|
|
20250205,171400,148471600,21100,21100,21100,21100,0
|
|
20250205,171300,148471600,21100,21100,21100,21100,0
|
|
20250205,171200,148471600,21100,21100,21100,21100,0
|
|
20250205,171100,148471600,21100,21100,21100,21100,0
|
|
20250205,171000,148471600,21100,21100,21100,21100,81
|
|
20250205,170900,148471600,21100,21100,21100,21100,0
|
|
20250205,170800,148471600,21100,21100,21100,21100,0
|
|
20250205,170700,148471600,21100,21100,21100,21100,0
|
|
20250205,170600,148471600,21100,21100,21100,21100,0
|
|
20250205,170500,148471600,21100,21100,21100,21100,0
|
|
20250205,170400,148471600,21100,21100,21100,21100,0
|
|
20250205,170300,148471600,21100,21100,21100,21100,0
|
|
20250205,170200,148471600,21100,21100,21100,21100,0
|
|
20250205,170100,148471600,21100,21100,21100,21100,0
|
|
20250205,170000,148471600,21100,21100,21100,21100,0
|
|
20250205,165900,148471600,21100,21100,21100,21100,0
|
|
20250205,165800,148471600,21100,21100,21100,21100,0
|
|
20250205,165700,148471600,21100,21100,21100,21100,0
|
|
20250205,165600,148471600,21100,21100,21100,21100,0
|
|
20250205,165500,148471600,21100,21100,21100,21100,0
|
|
20250205,165400,148471600,21100,21100,21100,21100,0
|
|
20250205,165300,148471600,21100,21100,21100,21100,0
|
|
20250205,165200,148471600,21100,21100,21100,21100,0
|
|
20250205,165100,148471600,21100,21100,21100,21100,0
|
|
20250205,165000,148471600,21100,21100,21100,21100,0
|
|
20250205,164900,148471600,21100,21100,21100,21100,0
|
|
20250205,164800,148471600,21100,21100,21100,21100,0
|
|
20250205,164700,148471600,21100,21100,21100,21100,0
|
|
20250205,164600,148471600,21100,21100,21100,21100,0
|
|
20250205,164500,148471600,21100,21100,21100,21100,0
|
|
20250205,164400,148471600,21100,21100,21100,21100,0
|
|
20250205,164300,148471600,21100,21100,21100,21100,0
|
|
20250205,164200,148471600,21100,21100,21100,21100,0
|
|
20250205,164100,148471600,21100,21100,21100,21100,0
|
|
20250205,164000,148471600,21100,21100,21100,21100,81
|
|
20250205,163900,148471600,21100,21100,21100,21100,0
|
|
20250205,163800,148471600,21100,21100,21100,21100,0
|
|
20250205,163700,148471600,21100,21100,21100,21100,0
|
|
20250205,163600,148471600,21100,21100,21100,21100,0
|
|
20250205,163500,148471600,21100,21100,21100,21100,0
|
|
20250205,163400,148471600,21100,21100,21100,21100,0
|
|
20250205,163300,148471600,21100,21100,21100,21100,0
|
|
20250205,163200,148471600,21100,21100,21100,21100,0
|
|
20250205,163100,148471600,21100,21100,21100,21100,0
|
|
20250205,163000,148471600,21100,21100,21100,21100,0
|
|
20250205,162900,148471600,21100,21100,21100,21100,0
|
|
20250205,162800,148471600,21100,21100,21100,21100,0
|
|
20250205,162700,148471600,21100,21100,21100,21100,0
|
|
20250205,162600,148471600,21100,21100,21100,21100,0
|
|
20250205,162500,148471600,21100,21100,21100,21100,0
|
|
20250205,162400,148471600,21100,21100,21100,21100,0
|
|
20250205,162300,148471600,21100,21100,21100,21100,0
|
|
20250205,162200,148471600,21100,21100,21100,21100,0
|
|
20250205,162100,148471600,21100,21100,21100,21100,0
|
|
20250205,162000,148471600,21100,21100,21100,21100,0
|
|
20250205,161900,148471600,21100,21100,21100,21100,0
|
|
20250205,161800,148471600,21100,21100,21100,21100,0
|
|
20250205,161700,148471600,21100,21100,21100,21100,0
|
|
20250205,161600,148471600,21100,21100,21100,21100,0
|
|
20250205,161500,148471600,21100,21100,21100,21100,0
|
|
20250205,161400,148471600,21100,21100,21100,21100,0
|
|
20250205,161300,148471600,21100,21100,21100,21100,0
|
|
20250205,161200,148471600,21100,21100,21100,21100,0
|
|
20250205,161100,148471600,21100,21100,21100,21100,0
|
|
20250205,161000,148471600,21100,21100,21100,21100,81
|
|
20250205,160900,148471600,21100,21100,21100,21100,0
|
|
20250205,160800,148471600,21100,21100,21100,21100,0
|
|
20250205,160700,148471600,21100,21100,21100,21100,0
|
|
20250205,160600,148471600,21100,21100,21100,21100,0
|
|
20250205,160500,148471600,21100,21100,21100,21100,0
|
|
20250205,160400,148471600,21100,21100,21100,21100,0
|
|
20250205,160300,148471600,21100,21100,21100,21100,0
|
|
20250205,160200,148471600,21100,21100,21100,21100,0
|
|
20250205,160100,148471600,21100,21100,21100,21100,0
|
|
20250205,160000,148471600,21100,21100,21100,21100,0
|
|
20250205,155900,148471600,21100,21100,21100,21100,0
|
|
20250205,155800,148471600,21100,21100,21100,21100,0
|
|
20250205,155700,148471600,21100,21100,21100,21100,0
|
|
20250205,155600,148471600,21100,21100,21100,21100,0
|
|
20250205,155500,148471600,21100,21100,21100,21100,0
|
|
20250205,155400,148471600,21100,21100,21100,21100,0
|
|
20250205,155300,148471600,21100,21100,21100,21100,0
|
|
20250205,155200,148471600,21100,21100,21100,21100,0
|
|
20250205,155100,148471600,21100,21100,21100,21100,0
|
|
20250205,155000,148471600,21100,21100,21100,21100,0
|
|
20250205,154900,148471600,21100,21100,21100,21100,0
|
|
20250205,154800,148471600,21100,21100,21100,21100,0
|
|
20250205,154700,148471600,21100,21100,21100,21100,0
|
|
20250205,154600,148471600,21100,21100,21100,21100,0
|
|
20250205,154500,148471600,21100,21100,21100,21100,0
|
|
20250205,154400,148471600,21100,21100,21100,21100,0
|
|
20250205,154300,148471600,21100,21100,21100,21100,0
|
|
20250205,154200,148471600,21100,21100,21100,21100,0
|
|
20250205,154100,148471600,21100,21100,21100,21100,0
|
|
20250205,154000,148471600,21100,21100,21100,21100,81
|
|
20250205,153900,148471600,21100,21100,21100,21100,0
|
|
20250205,153800,148471600,21100,21100,21100,21100,0
|
|
20250205,153700,148471600,21100,21100,21100,21100,0
|
|
20250205,153600,148471600,21100,21100,21100,21100,0
|
|
20250205,153500,148471600,21100,21100,21100,21100,0
|
|
20250205,153400,148471600,21100,21100,21100,21100,0
|
|
20250205,153300,148471600,21100,21100,21100,21100,0
|
|
20250205,153200,148471600,21100,21100,21100,21100,0
|
|
20250205,153100,148471600,21100,21100,21100,21100,0
|
|
20250205,153000,148471600,21100,21100,21100,21100,81
|
|
20250205,152900,146762500,21100,21100,21100,21100,0
|
|
20250205,152800,146762500,21100,21100,21100,21100,0
|
|
20250205,152700,146762500,21100,21100,21100,21100,0
|
|
20250205,152600,146762500,21100,21100,21100,21100,0
|
|
20250205,152500,146762500,21100,21100,21100,21100,0
|
|
20250205,152400,146762500,21100,21100,21100,21100,0
|
|
20250205,152300,146762500,21100,21100,21100,21100,0
|
|
20250205,152200,146762500,21100,21100,21100,21100,0
|
|
20250205,152100,146762500,21100,21100,21100,21100,0
|
|
20250205,152000,146762500,21100,21100,21100,21100,0
|
|
20250205,151900,146762500,21100,21100,21100,21100,5
|
|
20250205,151800,146657000,21100,21100,21100,21100,9
|
|
20250205,151700,146467100,20950,21050,21100,20950,193
|
|
20250205,151600,142422050,20950,20950,20950,20950,0
|
|
20250205,151500,142422050,20950,20950,20950,20950,0
|
|
20250205,151400,142422050,20950,20950,20950,20950,0
|
|
20250205,151300,142422050,20950,20950,20950,20950,0
|
|
20250205,151200,142422050,20950,20950,20950,20950,0
|
|
20250205,151100,142422050,20950,20950,20950,20950,0
|
|
20250205,151000,142422050,20950,20950,20950,20950,0
|
|
20250205,150900,142422050,20950,20950,20950,20950,0
|
|
20250205,150800,142422050,20950,20950,20950,20950,0
|
|
20250205,150700,142422050,20950,20950,20950,20950,0
|
|
20250205,150600,142422050,20950,20950,20950,20950,0
|
|
20250205,150500,142422050,20950,20950,20950,20950,0
|
|
20250205,150400,142422050,20950,20950,20950,20950,0
|
|
20250205,150300,142422050,20950,20950,20950,20950,0
|
|
20250205,150200,142422050,20950,20950,20950,20950,0
|
|
20250205,150100,142422050,20950,20950,20950,20950,0
|
|
20250205,150000,142422050,20950,20950,20950,20950,0
|
|
20250205,145900,142422050,20950,20950,20950,20950,3
|
|
20250205,145800,142359200,21100,20950,21100,20950,21
|
|
20250205,145700,141916550,20950,20950,21100,20950,22
|
|
20250205,145600,141452650,21100,20950,21100,20950,22
|
|
20250205,145500,140989650,21050,21000,21050,21000,22
|
|
20250205,145400,140526650,21000,21000,21000,21000,2
|
|
20250205,145300,140484650,21000,21000,21000,21000,1
|
|
20250205,145200,140463650,21000,21000,21000,21000,4
|
|
20250205,145100,140379650,21000,21000,21000,21000,1
|
|
20250205,145000,140358650,21000,21000,21000,21000,3
|
|
20250205,144900,140295650,21000,21000,21000,21000,1
|
|
20250205,144800,140274650,21000,21000,21000,21000,1
|
|
20250205,144700,140253650,21000,21050,21050,21000,15
|
|
20250205,144600,139938200,21000,21000,21000,21000,1
|
|
20250205,144500,139917200,21000,21000,21000,21000,3
|
|
20250205,144400,139854200,20950,20950,20950,20950,2
|
|
20250205,144300,139812300,20950,20950,20950,20950,3
|
|
20250205,144200,139749450,20950,20950,20950,20950,2
|
|
20250205,144100,139707550,20950,20950,20950,20950,2
|
|
20250205,144000,139665650,20950,20950,20950,20950,1
|
|
20250205,143900,139644700,20950,20950,20950,20950,3
|
|
20250205,143800,139581850,20950,20950,20950,20950,14
|
|
20250205,143700,139288550,20950,20950,20950,20950,2
|
|
20250205,143600,139246650,20950,20950,20950,20950,1
|
|
20250205,143500,139225700,20950,20950,20950,20950,2
|
|
20250205,143400,139183800,20950,21000,21000,20950,5
|
|
20250205,143300,139079000,20950,20950,20950,20950,1
|
|
20250205,143200,139058050,20950,20950,20950,20950,2
|
|
20250205,143100,139016150,20950,20950,20950,20950,1
|
|
20250205,143000,138995200,20950,20950,20950,20950,9
|
|
20250205,142900,138806650,20950,20950,20950,20950,2
|
|
20250205,142800,138764750,20950,20950,20950,20950,1
|
|
20250205,142700,138743800,20950,20950,20950,20950,2
|
|
20250205,142600,138701900,20950,20950,20950,20950,2
|
|
20250205,142500,138660000,20950,20950,20950,20950,1
|
|
20250205,142400,138639050,20950,20950,20950,20950,2
|
|
20250205,142300,138597150,21050,21000,21050,21000,20
|
|
20250205,142200,138176350,20950,20950,20950,20950,3
|
|
20250205,142100,138113500,20950,20950,20950,20950,2
|
|
20250205,142000,138071600,20950,20950,20950,20950,1
|
|
20250205,141900,138050650,20950,20950,20950,20950,8
|
|
20250205,141800,137883050,20950,20950,20950,20950,2
|
|
20250205,141700,137841150,20950,20950,20950,20950,2
|
|
20250205,141600,137799250,20950,20950,20950,20950,1
|
|
20250205,141500,137778300,20950,20950,20950,20950,1
|
|
20250205,141400,137757350,20950,20950,20950,20950,3
|
|
20250205,141300,137694500,20950,20950,20950,20950,1
|
|
20250205,141200,137673550,20950,20950,20950,20950,1
|
|
20250205,141100,137652600,21000,21000,21000,20950,507
|
|
20250205,141000,127006200,21000,21000,21000,21000,1
|
|
20250205,140900,126985200,21000,21000,21000,21000,4
|
|
20250205,140800,126901200,21000,21000,21000,21000,1
|
|
20250205,140700,126880200,21000,21000,21050,21000,21
|
|
20250205,140600,126439150,21000,21000,21000,21000,2
|
|
20250205,140500,126397150,21000,21050,21050,21000,107
|
|
20250205,140400,124149050,21100,21000,21100,21000,11
|
|
20250205,140300,123917100,21000,21000,21000,21000,0
|
|
20250205,140200,123917100,21000,21000,21150,21000,96
|
|
20250205,140100,121895800,21000,21000,21000,21000,2
|
|
20250205,140000,121853800,21000,21000,21000,21000,1
|
|
20250205,135900,121832800,21000,21000,21000,21000,2
|
|
20250205,135800,121790800,21000,21000,21000,21000,1
|
|
20250205,135700,121769800,21050,21050,21050,21050,3
|
|
20250205,135600,121706650,21050,21000,21050,21000,3
|
|
20250205,135500,121643550,21000,21000,21000,21000,1
|
|
20250205,135400,121622550,21050,21050,21050,21050,1
|
|
20250205,135300,121601500,21050,21050,21050,21050,1
|
|
20250205,135200,121580450,21000,21050,21050,21000,4
|
|
20250205,135100,121496300,21050,21050,21050,21050,1
|
|
20250205,135000,121475250,21050,21050,21050,21050,1
|
|
20250205,134900,121454200,21000,21000,21000,21000,3
|
|
20250205,134800,121391200,21000,21000,21000,21000,0
|
|
20250205,134700,121391200,21000,21000,21000,21000,0
|
|
20250205,134600,121391200,21000,21000,21000,21000,0
|
|
20250205,134500,121391200,21000,21000,21000,21000,0
|
|
20250205,134400,121391200,21000,21000,21000,21000,129
|
|
20250205,134300,118682200,21050,21050,21050,21050,0
|
|
20250205,134200,118682200,21050,21050,21050,21050,0
|
|
20250205,134100,118682200,21050,21050,21050,21050,0
|
|
20250205,134000,118682200,21050,21050,21050,21050,0
|
|
20250205,133900,118682200,21050,21050,21050,21050,0
|
|
20250205,133800,118682200,21050,21050,21050,21050,0
|
|
20250205,133700,118682200,21050,21050,21050,21050,0
|
|
20250205,133600,118682200,21050,21050,21050,21050,8
|
|
20250205,133500,118513800,21050,21050,21050,21050,0
|
|
20250205,133400,118513800,21050,21050,21050,21050,0
|
|
20250205,133300,118513800,21050,21050,21050,21050,0
|
|
20250205,133200,118513800,21050,21050,21050,21050,0
|
|
20250205,133100,118513800,21050,21050,21050,21050,0
|
|
20250205,133000,118513800,21050,21050,21050,21050,0
|
|
20250205,132900,118513800,21050,21050,21050,21050,0
|
|
20250205,132800,118513800,21050,21050,21050,21050,0
|
|
20250205,132700,118513800,21050,21050,21050,21050,0
|
|
20250205,132600,118513800,21050,21050,21050,21050,0
|
|
20250205,132500,118513800,21050,21050,21050,21050,0
|
|
20250205,132400,118513800,21050,21050,21050,21050,0
|
|
20250205,132300,118513800,21050,21050,21050,21050,1
|
|
20250205,132200,118492750,21050,21050,21050,21050,0
|
|
20250205,132100,118492750,21050,21050,21050,21050,0
|
|
20250205,132000,118492750,21050,21050,21050,21050,4
|
|
20250205,131900,118408550,21050,21050,21050,21050,0
|
|
20250205,131800,118408550,21050,21050,21050,21050,0
|
|
20250205,131700,118408550,21050,21050,21050,21050,0
|
|
20250205,131600,118408550,21050,21050,21050,21050,0
|
|
20250205,131500,118408550,21050,21050,21050,21050,1
|
|
20250205,131400,118387500,21050,21050,21050,21050,0
|
|
20250205,131300,118387500,21050,21050,21050,21050,0
|
|
20250205,131200,118387500,21050,21100,21100,21050,538
|
|
20250205,131100,107047000,20950,20950,20950,20950,0
|
|
20250205,131000,107047000,20950,20950,20950,20950,2
|
|
20250205,130900,107005100,21100,21100,21100,21100,0
|
|
20250205,130800,107005100,21100,21100,21100,21100,0
|
|
20250205,130700,107005100,21100,21100,21100,21100,519
|
|
20250205,130600,96054200,21100,21100,21100,21100,0
|
|
20250205,130500,96054200,21100,21100,21100,21100,0
|
|
20250205,130400,96054200,21100,21100,21100,21100,0
|
|
20250205,130300,96054200,21100,21100,21100,21100,476
|
|
20250205,130200,86010600,21050,21050,21050,21050,0
|
|
20250205,130100,86010600,21050,21050,21050,21050,0
|
|
20250205,130000,86010600,21050,21050,21050,21050,324
|
|
20250205,125900,79190400,21000,21000,21000,21000,0
|
|
20250205,125800,79190400,21000,20950,21000,20950,219
|
|
20250205,125700,74591450,21000,21000,21000,21000,116
|
|
20250205,125600,72155450,21050,21050,21050,21050,0
|
|
20250205,125500,72155450,21050,21050,21050,21050,0
|
|
20250205,125400,72155450,21050,21050,21050,21050,172
|
|
20250205,125300,68534850,21050,20950,21050,20950,51
|
|
20250205,125200,67461400,21050,21050,21050,21050,0
|
|
20250205,125100,67461400,21050,21050,21050,21050,40
|
|
20250205,125000,66619400,21050,21050,21050,21050,10
|
|
20250205,124900,66408900,21000,21000,21000,21000,0
|
|
20250205,124800,66408900,21000,21000,21000,21000,0
|
|
20250205,124700,66408900,21000,21000,21000,21000,30
|
|
20250205,124600,65778900,20950,20950,20950,20950,0
|
|
20250205,124500,65778900,20950,20950,20950,20950,0
|
|
20250205,124400,65778900,20950,20950,20950,20950,0
|
|
20250205,124300,65778900,20950,20950,20950,20950,0
|
|
20250205,124200,65778900,20950,20950,20950,20950,0
|
|
20250205,124100,65778900,20950,20950,20950,20950,1
|
|
20250205,124000,65757950,21050,21050,21050,21050,0
|
|
20250205,123900,65757950,21050,21050,21050,21050,2
|
|
20250205,123800,65715850,21100,21100,21100,21100,0
|
|
20250205,123700,65715850,21100,21100,21100,21100,0
|
|
20250205,123600,65715850,21100,21100,21100,21100,0
|
|
20250205,123500,65715850,21100,21100,21100,21100,0
|
|
20250205,123400,65715850,21100,21100,21100,21100,0
|
|
20250205,123300,65715850,21100,21100,21100,21100,0
|
|
20250205,123200,65715850,21100,21100,21100,21100,0
|
|
20250205,123100,65715850,21100,21100,21100,21100,0
|
|
20250205,123000,65715850,21100,21100,21100,21100,0
|
|
20250205,122900,65715850,21100,21100,21100,21100,0
|
|
20250205,122800,65715850,21100,21100,21100,21100,0
|
|
20250205,122700,65715850,21100,21100,21100,21100,0
|
|
20250205,122600,65715850,21100,21100,21100,21100,1
|
|
20250205,122500,65694750,21000,21000,21000,21000,0
|
|
20250205,122400,65694750,21000,21000,21000,21000,0
|
|
20250205,122300,65694750,21000,21000,21000,21000,205
|
|
20250205,122200,61389750,21100,21100,21100,21100,1
|
|
20250205,122100,61368650,21100,21100,21100,21100,0
|
|
20250205,122000,61368650,21100,21050,21100,21050,937
|
|
20250205,121900,41631950,21000,21000,21000,21000,0
|
|
20250205,121800,41631950,21000,21000,21000,21000,0
|
|
20250205,121700,41631950,21000,21000,21000,21000,10
|
|
20250205,121600,41421950,21000,21000,21000,21000,10
|
|
20250205,121500,41211950,21050,21050,21050,21050,0
|
|
20250205,121400,41211950,21050,21050,21050,21050,0
|
|
20250205,121300,41211950,21050,21050,21050,21050,1
|
|
20250205,121200,41190900,21000,21000,21000,21000,0
|
|
20250205,121100,41190900,21000,21000,21000,21000,20
|
|
20250205,121000,40770900,21000,21000,21000,21000,0
|
|
20250205,120900,40770900,21000,21000,21000,21000,0
|
|
20250205,120800,40770900,21000,21000,21000,21000,0
|
|
20250205,120700,40770900,21000,21000,21000,21000,0
|
|
20250205,120600,40770900,21000,21000,21000,21000,0
|
|
20250205,120500,40770900,21000,21000,21000,21000,5
|
|
20250205,120400,40665900,20950,20950,20950,20950,0
|
|
20250205,120300,40665900,20950,20950,20950,20950,0
|
|
20250205,120200,40665900,20950,20950,20950,20950,0
|
|
20250205,120100,40665900,20950,20950,20950,20950,0
|
|
20250205,120000,40665900,20950,20950,20950,20950,0
|
|
20250205,115900,40665900,20950,20950,20950,20950,0
|
|
20250205,115800,40665900,20950,20950,20950,20950,0
|
|
20250205,115700,40665900,20950,20950,20950,20950,0
|
|
20250205,115600,40665900,20950,20950,20950,20950,0
|
|
20250205,115500,40665900,20950,20950,20950,20950,0
|
|
20250205,115400,40665900,20950,20950,20950,20950,26
|
|
20250205,115300,40121200,20950,20950,20950,20950,0
|
|
20250205,115200,40121200,20950,20950,20950,20950,0
|
|
20250205,115100,40121200,20950,20950,20950,20950,0
|
|
20250205,115000,40121200,20950,20950,20950,20950,0
|
|
20250205,114900,40121200,20950,20950,20950,20950,0
|
|
20250205,114800,40121200,20950,20950,20950,20950,0
|
|
20250205,114700,40121200,20950,20950,20950,20950,0
|
|
20250205,114600,40121200,20950,20950,20950,20950,0
|
|
20250205,114500,40121200,20950,20950,20950,20950,0
|
|
20250205,114400,40121200,20950,20950,20950,20950,0
|
|
20250205,114300,40121200,20950,20950,20950,20950,0
|
|
20250205,114200,40121200,20950,20950,20950,20950,0
|
|
20250205,114100,40121200,20950,20950,20950,20950,0
|
|
20250205,114000,40121200,20950,20950,20950,20950,0
|
|
20250205,113900,40121200,20950,20950,20950,20950,4
|
|
20250205,113800,40037400,20950,20950,20950,20950,0
|
|
20250205,113700,40037400,20950,20950,20950,20950,0
|
|
20250205,113600,40037400,20950,20950,20950,20950,0
|
|
20250205,113500,40037400,20950,20950,20950,20950,0
|
|
20250205,113400,40037400,20950,20950,20950,20950,0
|
|
20250205,113300,40037400,20950,20950,20950,20950,0
|
|
20250205,113200,40037400,20950,20950,20950,20950,0
|
|
20250205,113100,40037400,20950,20950,20950,20950,1
|
|
20250205,113000,40016450,21000,21000,21000,21000,0
|
|
20250205,112900,40016450,21000,21000,21000,21000,0
|
|
20250205,112800,40016450,21000,21000,21000,21000,0
|
|
20250205,112700,40016450,21000,21000,21000,21000,3
|
|
20250205,112600,39953450,21000,21000,21000,21000,0
|
|
20250205,112500,39953450,21000,21000,21000,21000,0
|
|
20250205,112400,39953450,21000,21000,21000,21000,100
|
|
20250205,112300,37853450,20950,20950,20950,20950,0
|
|
20250205,112200,37853450,20950,20950,20950,20950,0
|
|
20250205,112100,37853450,20950,20950,20950,20950,246
|
|
20250205,112000,32699750,20800,20800,20800,20800,0
|
|
20250205,111900,32699750,20800,20800,20800,20800,0
|
|
20250205,111800,32699750,20800,20850,20850,20800,300
|
|
20250205,111700,26445400,20900,20900,20900,20900,0
|
|
20250205,111600,26445400,20900,20900,20900,20900,0
|
|
20250205,111500,26445400,20900,20900,20900,20900,0
|
|
20250205,111400,26445400,20900,20900,20900,20900,0
|
|
20250205,111300,26445400,20900,20900,20900,20900,0
|
|
20250205,111200,26445400,20900,20900,20900,20900,0
|
|
20250205,111100,26445400,20900,20900,20900,20900,1
|
|
20250205,111000,26424500,20850,20850,20850,20850,0
|
|
20250205,110900,26424500,20850,20850,20850,20850,0
|
|
20250205,110800,26424500,20850,20850,20850,20850,0
|
|
20250205,110700,26424500,20850,20850,20850,20850,0
|
|
20250205,110600,26424500,20850,20850,20850,20850,0
|
|
20250205,110500,26424500,20850,20850,20850,20850,85
|
|
20250205,110400,24652250,20900,20900,20900,20900,0
|
|
20250205,110300,24652250,20900,20900,20900,20900,0
|
|
20250205,110200,24652250,20900,20900,20900,20900,0
|
|
20250205,110100,24652250,20900,20900,20900,20900,0
|
|
20250205,110000,24652250,20900,20900,20900,20900,0
|
|
20250205,105900,24652250,20900,20900,20900,20900,0
|
|
20250205,105800,24652250,20900,20900,20900,20900,0
|
|
20250205,105700,24652250,20900,20900,20900,20900,0
|
|
20250205,105600,24652250,20900,20900,20900,20900,0
|
|
20250205,105500,24652250,20900,20900,20900,20900,0
|
|
20250205,105400,24652250,20900,20900,20900,20900,3
|
|
20250205,105300,24589550,20800,20800,20800,20800,0
|
|
20250205,105200,24589550,20800,20800,20800,20800,0
|
|
20250205,105100,24589550,20800,20800,20800,20800,0
|
|
20250205,105000,24589550,20800,20800,20800,20800,0
|
|
20250205,104900,24589550,20800,20800,20800,20800,0
|
|
20250205,104800,24589550,20800,20800,20800,20800,1
|
|
20250205,104700,24568750,20800,20800,20800,20800,0
|
|
20250205,104600,24568750,20800,20800,20800,20800,0
|
|
20250205,104500,24568750,20800,20800,20800,20800,0
|
|
20250205,104400,24568750,20800,20800,20800,20800,0
|
|
20250205,104300,24568750,20800,20800,20800,20800,0
|
|
20250205,104200,24568750,20800,20800,20800,20800,0
|
|
20250205,104100,24568750,20800,20800,20800,20800,1
|
|
20250205,104000,24547950,20900,20900,20900,20900,0
|
|
20250205,103900,24547950,20900,20800,20900,20800,2
|
|
20250205,103800,24506250,20800,20800,20800,20800,0
|
|
20250205,103700,24506250,20800,20800,20800,20800,0
|
|
20250205,103600,24506250,20800,20800,20800,20800,0
|
|
20250205,103500,24506250,20800,20850,20850,20800,115
|
|
20250205,103400,22112900,20950,20950,20950,20950,0
|
|
20250205,103300,22112900,20950,20950,20950,20950,0
|
|
20250205,103200,22112900,20950,20950,20950,20950,0
|
|
20250205,103100,22112900,20950,20950,20950,20950,0
|
|
20250205,103000,22112900,20950,20950,20950,20950,0
|
|
20250205,102900,22112900,20950,20950,20950,20950,0
|
|
20250205,102800,22112900,20950,20950,20950,20950,1
|
|
20250205,102700,22091950,20800,20800,20800,20800,0
|
|
20250205,102600,22091950,20800,20800,20800,20800,0
|
|
20250205,102500,22091950,20800,20800,20800,20800,0
|
|
20250205,102400,22091950,20800,20800,20800,20800,0
|
|
20250205,102300,22091950,20800,20800,20800,20800,0
|
|
20250205,102200,22091950,20800,20950,20950,20800,615
|
|
20250205,102100,9255450,20950,20950,20950,20950,19
|
|
20250205,102000,8857400,20950,20950,20950,20950,0
|
|
20250205,101900,8857400,20950,20950,20950,20950,0
|
|
20250205,101800,8857400,20950,20950,20950,20950,0
|
|
20250205,101700,8857400,20950,20950,20950,20950,0
|
|
20250205,101600,8857400,20950,20950,20950,20950,0
|
|
20250205,101500,8857400,20950,20950,20950,20950,0
|
|
20250205,101400,8857400,20950,20950,20950,20950,0
|
|
20250205,101300,8857400,20950,20950,20950,20950,0
|
|
20250205,101200,8857400,20950,20950,20950,20950,0
|
|
20250205,101100,8857400,20950,20950,20950,20950,30
|
|
20250205,101000,8228900,21050,21050,21050,21050,0
|
|
20250205,100900,8228900,21050,21050,21050,21050,0
|
|
20250205,100800,8228900,21050,21050,21050,21050,0
|
|
20250205,100700,8228900,21050,21050,21050,21050,0
|
|
20250205,100600,8228900,21050,21050,21050,21050,0
|
|
20250205,100500,8228900,21050,21050,21050,21050,1
|
|
20250205,100400,8207850,21050,21050,21050,21050,0
|
|
20250205,100300,8207850,21050,21050,21050,21050,0
|
|
20250205,100200,8207850,21050,21050,21050,21050,0
|
|
20250205,100100,8207850,21050,21050,21050,21050,0
|
|
20250205,100000,8207850,21050,21050,21050,21050,1
|
|
20250205,095900,8186800,21000,21000,21000,21000,0
|
|
20250205,095800,8186800,21000,21000,21000,21000,51
|
|
20250205,095700,7115800,21050,21050,21050,21050,0
|
|
20250205,095600,7115800,21050,21050,21050,21050,0
|
|
20250205,095500,7115800,21050,21050,21050,21050,0
|
|
20250205,095400,7115800,21050,21050,21050,21050,0
|
|
20250205,095300,7115800,21050,21050,21050,21050,0
|
|
20250205,095200,7115800,21050,21050,21050,21050,0
|
|
20250205,095100,7115800,21050,21050,21050,21050,0
|
|
20250205,095000,7115800,21050,21050,21050,21050,0
|
|
20250205,094900,7115800,21050,21050,21050,21050,0
|
|
20250205,094800,7115800,21050,21050,21050,21050,0
|
|
20250205,094700,7115800,21050,21050,21050,21050,0
|
|
20250205,094600,7115800,21050,21050,21050,21050,0
|
|
20250205,094500,7115800,21050,21050,21050,21050,2
|
|
20250205,094400,7073700,21000,21000,21000,21000,1
|
|
20250205,094300,7052700,21050,21050,21050,21050,0
|
|
20250205,094200,7052700,21050,21050,21050,21050,0
|
|
20250205,094100,7052700,21050,21050,21050,21050,0
|
|
20250205,094000,7052700,21050,21050,21050,21050,0
|
|
20250205,093900,7052700,21050,21050,21050,21050,0
|
|
20250205,093800,7052700,21050,21050,21050,21050,0
|
|
20250205,093700,7052700,21050,21050,21050,21050,0
|
|
20250205,093600,7052700,21050,21050,21050,21050,0
|
|
20250205,093500,7052700,21050,21050,21050,21050,2
|
|
20250205,093400,7010600,21000,21000,21000,21000,0
|
|
20250205,093300,7010600,21000,21000,21000,21000,0
|
|
20250205,093200,7010600,21000,21000,21000,21000,0
|
|
20250205,093100,7010600,21000,21000,21000,21000,0
|
|
20250205,093000,7010600,21000,21050,21050,21000,52
|
|
20250205,092900,5916500,21000,21000,21000,21000,0
|
|
20250205,092800,5916500,21000,21000,21000,21000,37
|
|
20250205,092700,5139500,21050,21050,21050,21050,0
|
|
20250205,092600,5139500,21050,21050,21050,21050,0
|
|
20250205,092500,5139500,21050,21050,21050,21050,0
|
|
20250205,092400,5139500,21050,21050,21050,21050,0
|
|
20250205,092300,5139500,21050,21050,21050,21050,0
|
|
20250205,092200,5139500,21050,21050,21050,21050,0
|
|
20250205,092100,5139500,21050,21050,21050,21050,0
|
|
20250205,092000,5139500,21050,21050,21050,21050,0
|
|
20250205,091900,5139500,21050,21050,21050,21050,0
|
|
20250205,091800,5139500,21050,21050,21050,21050,2
|
|
20250205,091700,5097400,21050,21050,21050,21050,3
|
|
20250205,091600,5034250,21050,21050,21050,21050,0
|
|
20250205,091500,5034250,21050,21050,21050,21050,0
|
|
20250205,091400,5034250,21050,21050,21050,21050,0
|
|
20250205,091300,5034250,21050,21000,21050,21000,84
|
|
20250205,091200,3266200,20900,20900,20900,20900,0
|
|
20250205,091100,3266200,20900,20900,20900,20900,0
|
|
20250205,091000,3266200,20900,20900,20900,20900,0
|
|
20250205,090900,3266200,20900,20950,20950,20900,9
|
|
20250205,090800,3078050,21100,21000,21100,21000,62
|
|
20250205,090700,1770750,21000,21000,21000,21000,0
|
|
20250205,090600,1770750,21000,21000,21000,21000,1
|
|
20250205,090500,1749750,20950,20950,20950,20950,0
|
|
20250205,090400,1749750,20950,20950,20950,20950,0
|
|
20250205,090300,1749750,20950,20950,20950,20950,0
|
|
20250205,090200,1749750,20950,20900,20950,20800,80
|
|
20250205,090100,84400,21100,21100,21100,21100,0
|
|
20250205,090000,84400,21100,21100,21100,21100,4
|